International Network System PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.780	4.840	4.700	4.820	3.716	6,726,510
2023-01-31	4.700	4.800	4.680	4.780	3.685	8,478,400
2023-01-30	4.580	4.740	4.520	4.740	3.654	7,820,667
2023-01-27	4.540	4.620	4.460	4.540	3.500	3,893,300
2023-01-26	4.500	4.840	4.400	4.580	3.531	20,522,990
2023-01-25	4.440	4.480	4.340	4.480	3.454	3,482,801
2023-01-24	4.580	4.700	4.420	4.460	3.439	6,715,607
2023-01-23	4.580	4.600	4.480	4.580	3.531	1,980,155
2023-01-20	4.540	4.640	4.520	4.600	3.546	6,420,531
2023-01-19	4.440	4.600	4.400	4.560	3.516	8,847,610
2023-01-18	4.260	4.400	4.260	4.400	3.392	2,605,011
2023-01-17	4.300	4.320	4.260	4.260	3.284	1,222,100
2023-01-16	4.320	4.340	4.240	4.300	3.315	933,000
2023-01-13	4.340	4.340	4.220	4.300	3.315	2,040,404
2023-01-12	4.340	4.400	4.280	4.300	3.315	2,862,002
2023-01-11	4.240	4.360	4.240	4.340	3.346	4,570,723
2023-01-10	4.260	4.260	4.200	4.240	3.269	830,515
2023-01-09	4.180	4.200	4.160	4.200	3.238	2,013,511
2023-01-06	4.080	4.120	4.040	4.120	3.176	4,402,896
2023-01-05	4.100	4.180	4.100	4.100	3.161	1,912,023
2023-01-04	4.200	4.200	4.100	4.100	3.161	2,383,323
2023-01-03	4.220	4.220	4.180	4.200	3.238	659,407
2022-12-30	4.220	4.260	4.180	4.200	3.238	1,575,106
2022-12-29	4.220	4.240	4.180	4.220	3.254	1,521,472
2022-12-28	4.220	4.260	4.220	4.220	3.254	856,905
2022-12-27	4.200	4.260	4.180	4.220	3.254	2,814,908
2022-12-26	4.140	4.220	4.120	4.200	3.238	1,537,008
2022-12-23	4.160	4.200	4.120	4.140	3.192	1,231,813
2022-12-22	4.140	4.180	4.140	4.160	3.207	728,500
2022-12-21	4.180	4.200	4.100	4.140	3.192	2,654,104
2022-12-20	4.260	4.260	4.160	4.160	3.207	1,826,525
2022-12-19	4.140	4.260	4.120	4.260	3.284	2,270,316
2022-12-16	4.180	4.200	4.120	4.140	3.192	1,441,600
2022-12-15	4.260	4.260	4.160	4.180	3.223	3,226,400
2022-12-14	4.260	4.300	4.200	4.240	3.269	3,283,991
2022-12-13	4.340	4.380	4.080	4.220	3.254	9,139,706
2022-12-09	4.420	4.460	4.320	4.340	3.346	8,245,601
2022-12-08	4.320	4.480	4.300	4.480	3.454	14,640,480
2022-12-07	4.280	4.380	4.280	4.340	3.346	9,062,800
2022-12-06	4.300	4.340	4.260	4.300	3.315	3,221,181
2022-12-02	4.340	4.340	4.260	4.300	3.315	3,980,491
2022-12-01	4.320	4.360	4.300	4.320	3.331	4,469,415
2022-11-30	4.300	4.380	4.280	4.320	3.331	9,187,885
2022-11-29	4.380	4.400	4.260	4.280	3.300	11,052,600
2022-11-28	4.240	4.340	4.220	4.340	3.346	12,319,430
2022-11-25	4.360	4.420	4.160	4.220	3.254	17,498,840
2022-11-24	4.720	4.920	4.320	4.380	3.377	68,882,117
2022-11-23	4.520	4.800	4.460	4.780	3.685	119,766,703
2022-11-22	4.280	4.380	4.200	4.380	3.377	12,764,240
2022-11-21	4.160	4.400	4.140	4.300	3.315	27,682,141
2022-11-18	4.200	4.220	4.120	4.160	3.207	3,798,722
2022-11-17	4.080	4.240	4.060	4.220	3.254	8,282,238
2022-11-16	4.140	4.140	4.060	4.080	3.146	1,897,353
2022-11-15	4.080	4.180	4.080	4.160	3.207	3,738,660
2022-11-14	4.040	4.080	4.020	4.080	3.146	3,065,022
2022-11-11	4.100	4.160	4.040	4.080	3.146	6,270,773
2022-11-10	4.220	4.220	3.960	4.040	3.115	12,426,830
2022-11-09	4.340	4.340	4.220	4.220	3.254	10,409,610
2022-11-08	4.400	4.420	4.320	4.320	3.331	16,184,110
2022-11-07	4.340	4.420	4.280	4.360	3.361	21,661,449

← NewerPage 16 of 17 · 969 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.1670 THB
2025-03-04	0.1530 THB
2024-03-06	0.1240 THB
2023-03-08	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.