International Network System PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.870	1.870	1.850	1.860	1.860	70,900
2026-04-20	1.840	1.870	1.840	1.860	1.860	137,400
2026-04-17	1.850	1.860	1.820	1.860	1.860	48,349
2026-04-16	1.800	1.850	1.790	1.840	1.840	71,128
2026-04-10	1.790	1.810	1.780	1.810	1.810	157,472
2026-04-09	1.760	1.790	1.760	1.790	1.790	60,900
2026-04-08	1.780	1.800	1.760	1.770	1.770	140,851
2026-04-07	1.770	1.770	1.740	1.760	1.760	145,000
2026-04-03	1.830	1.830	1.750	1.780	1.780	95,902
2026-04-02	1.830	1.830	1.760	1.780	1.780	135,000
2026-04-01	1.730	1.790	1.710	1.780	1.780	170,500
2026-03-31	1.700	1.720	1.690	1.720	1.720	67,910
2026-03-30	1.690	1.700	1.670	1.700	1.700	128,901
2026-03-27	1.700	1.720	1.680	1.720	1.720	63,100
2026-03-26	1.720	1.730	1.690	1.720	1.720	94,100
2026-03-25	1.720	1.730	1.700	1.730	1.730	41,700
2026-03-24	1.740	1.740	1.680	1.720	1.720	15,700
2026-03-23	1.730	1.730	1.690	1.720	1.720	79,330
2026-03-20	1.720	1.740	1.720	1.730	1.730	25,800
2026-03-19	1.730	1.740	1.670	1.730	1.730	168,800
2026-03-18	1.720	1.730	1.700	1.720	1.720	13,902
2026-03-17	1.700	1.720	1.680	1.720	1.720	53,671
2026-03-16	1.700	1.730	1.680	1.720	1.720	16,614
2026-03-13	1.720	1.740	1.680	1.740	1.740	54,114
2026-03-12	1.710	1.720	1.700	1.720	1.720	25,129
2026-03-11	1.740	1.750	1.680	1.720	1.720	190,118
2026-03-10	1.670	1.750	1.600	1.740	1.740	199,401
2026-03-09	1.660	1.680	1.550	1.650	1.650	61,615
2026-03-06	1.720	1.720	1.650	1.660	1.660	73,701
2026-03-05	1.690	1.770	1.680	1.720	1.720	236,500
2026-03-04	1.720	1.720	1.540	1.690	1.690	1,121,161
2026-03-02	1.780	1.820	1.780	1.780	1.780	1,172,175
2026-02-27	2.020	2.040	2.000	2.000	1.833	1,049,646
2026-02-26	2.020	2.040	2.000	2.040	1.870	515,250
2026-02-25	2.040	2.040	2.020	2.020	1.851	317,801
2026-02-24	2.060	2.060	2.000	2.040	1.870	797,502
2026-02-23	2.040	2.060	2.000	2.020	1.851	597,651
2026-02-20	2.040	2.080	1.990	1.990	1.824	1,531,854
2026-02-19	2.000	2.200	1.900	2.040	1.870	7,247,312
2026-02-18	1.760	1.770	1.690	1.750	1.604	120,000
2026-02-17	1.680	1.700	1.620	1.690	1.549	150,600
2026-02-16	1.670	1.700	1.620	1.700	1.558	112,001
2026-02-13	1.660	1.700	1.570	1.700	1.558	123,300
2026-02-12	1.540	1.700	1.540	1.610	1.476	775,000
2026-02-11	1.560	1.580	1.540	1.560	1.430	57,201
2026-02-10	1.570	1.570	1.530	1.560	1.430	56,400
2026-02-09	1.520	1.570	1.510	1.570	1.439	279,400
2026-02-06	1.500	1.520	1.500	1.510	1.384	15,600
2026-02-05	1.500	1.500	1.480	1.500	1.375	101,600
2026-02-04	1.490	1.530	1.490	1.500	1.375	81,800
2026-02-03	1.510	1.520	1.500	1.500	1.375	62,100
2026-02-02	1.490	1.510	1.490	1.500	1.375	46,500
2026-01-30	1.500	1.510	1.500	1.510	1.384	12,000
2026-01-29	1.520	1.520	1.490	1.490	1.366	48,000
2026-01-28	1.520	1.520	1.490	1.520	1.393	6,600
2026-01-27	1.520	1.520	1.480	1.510	1.384	27,109
2026-01-26	1.500	1.520	1.500	1.500	1.375	54,600
2026-01-23	1.500	1.520	1.500	1.500	1.375	47,700
2026-01-22	1.500	1.510	1.480	1.490	1.366	91,500
2026-01-21	1.490	1.500	1.490	1.490	1.366	47,700

← NewerPage 3 of 5 · 241 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.