International Network System PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.840	1.880	1.840	1.850	1.850	113,601
2026-07-17	1.820	1.930	1.820	1.860	1.860	1,197,000
2026-07-16	1.810	1.820	1.800	1.800	1.800	117,901
2026-07-15	1.810	1.820	1.800	1.800	1.800	188,210
2026-07-14	1.790	1.810	1.780	1.810	1.810	317,301
2026-07-13	1.790	1.800	1.770	1.800	1.800	132,800
2026-07-10	1.740	1.800	1.730	1.800	1.800	636,700
2026-07-09	1.740	1.740	1.710	1.720	1.720	153,010
2026-07-08	1.710	1.730	1.700	1.710	1.710	143,400
2026-07-07	1.760	1.760	1.690	1.710	1.710	315,811
2026-07-06	1.700	1.750	1.690	1.750	1.750	76,401
2026-07-03	1.700	1.700	1.690	1.700	1.700	88,100
2026-07-02	1.700	1.710	1.700	1.700	1.700	111,500
2026-07-01	1.700	1.700	1.690	1.700	1.700	39,000
2026-06-30	1.690	1.700	1.680	1.700	1.700	63,100
2026-06-29	1.710	1.710	1.690	1.700	1.700	134,420
2026-06-26	1.710	1.720	1.690	1.710	1.710	119,900
2026-06-25	1.730	1.730	1.710	1.710	1.710	134,200
2026-06-24	1.740	1.740	1.720	1.740	1.740	126,600
2026-06-23	1.760	1.760	1.740	1.750	1.750	18,900
2026-06-22	1.750	1.750	1.740	1.750	1.750	91,100
2026-06-19	1.750	1.760	1.740	1.750	1.750	103,700
2026-06-18	1.760	1.760	1.750	1.760	1.760	10,700
2026-06-17	1.760	1.770	1.750	1.770	1.770	15,102
2026-06-16	1.790	1.790	1.760	1.770	1.770	64,301
2026-06-15	1.800	1.800	1.780	1.780	1.780	60,800
2026-06-12	1.750	1.790	1.740	1.790	1.790	206,300
2026-06-11	1.740	1.750	1.740	1.740	1.740	7,900
2026-06-10	1.720	1.740	1.720	1.730	1.730	24,200
2026-06-09	1.720	1.720	1.720	1.720	1.720	30,400
2026-06-08	1.730	1.730	1.720	1.730	1.730	46,400
2026-06-05	1.760	1.770	1.740	1.740	1.740	94,300
2026-06-04	1.750	1.760	1.740	1.750	1.750	23,656
2026-06-02	1.730	1.740	1.730	1.740	1.740	52,900
2026-05-29	1.740	1.750	1.730	1.740	1.740	62,900
2026-05-28	1.740	1.740	1.730	1.730	1.730	76,947
2026-05-27	1.760	1.760	1.740	1.750	1.750	62,502
2026-05-26	1.740	1.760	1.740	1.760	1.760	106,248
2026-05-25	1.730	1.740	1.720	1.730	1.730	136,305
2026-05-22	1.680	1.740	1.680	1.720	1.720	27,600
2026-05-21	1.680	1.720	1.680	1.690	1.690	25,700
2026-05-20	1.680	1.680	1.670	1.680	1.680	95,000
2026-05-19	1.660	1.670	1.660	1.670	1.670	195,400
2026-05-18	1.670	1.680	1.660	1.680	1.680	94,500
2026-05-15	1.660	1.680	1.660	1.680	1.680	40,600
2026-05-14	1.690	1.690	1.670	1.680	1.680	42,400
2026-05-13	1.730	1.730	1.650	1.660	1.660	310,800
2026-05-12	1.800	1.800	1.640	1.660	1.660	1,215,325
2026-05-11	1.960	1.980	1.940	1.940	1.940	97,827
2026-05-08	1.980	1.990	1.950	1.980	1.980	332,000
2026-05-07	2.000	2.000	1.980	1.980	1.980	155,302
2026-05-06	2.000	2.000	1.960	2.000	2.000	82,700
2026-05-05	2.000	2.020	1.940	1.960	1.960	155,621
2026-04-30	1.870	2.020	1.870	2.000	2.000	131,331
2026-04-29	1.870	1.890	1.860	1.870	1.870	67,300
2026-04-28	1.900	1.900	1.850	1.890	1.890	31,300
2026-04-27	1.840	1.880	1.840	1.870	1.870	43,100
2026-04-24	1.870	1.890	1.850	1.890	1.890	101,900
2026-04-23	1.870	1.870	1.860	1.870	1.870	19,500
2026-04-22	1.880	1.880	1.860	1.870	1.870	67,037

← NewerPage 2 of 3 · 122 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.