International Network System PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.490	1.540	1.480	1.480	1.356	175,601
2026-01-19	1.500	1.560	1.460	1.460	1.338	331,300
2026-01-16	1.530	1.560	1.480	1.520	1.393	87,300
2026-01-15	1.500	1.530	1.470	1.510	1.384	77,100
2026-01-14	1.500	1.520	1.470	1.500	1.375	67,542
2026-01-13	1.500	1.550	1.480	1.530	1.402	76,100
2026-01-12	1.510	1.530	1.460	1.500	1.375	100,300
2026-01-09	1.500	1.520	1.500	1.510	1.384	72,700
2026-01-08	1.500	1.530	1.470	1.530	1.402	172,000
2026-01-07	1.520	1.530	1.510	1.530	1.402	40,600
2026-01-06	1.560	1.570	1.480	1.520	1.393	178,500
2026-01-05	1.540	1.560	1.520	1.560	1.430	33,300
2025-12-30	1.500	1.540	1.500	1.530	1.402	28,300
2025-12-29	1.490	1.530	1.490	1.520	1.393	1,700
2025-12-26	1.540	1.590	1.480	1.540	1.411	61,000
2025-12-25	1.540	1.560	1.510	1.540	1.411	38,800
2025-12-24	1.550	1.550	1.510	1.540	1.411	20,900
2025-12-23	1.540	1.550	1.520	1.550	1.421	10,900
2025-12-22	1.560	1.560	1.510	1.540	1.411	27,400
2025-12-19	1.550	1.560	1.450	1.540	1.411	35,111
2025-12-18	1.530	1.580	1.490	1.550	1.421	3,200
2025-12-17	1.490	1.520	1.480	1.500	1.375	42,100
2025-12-16	1.520	1.520	1.490	1.500	1.375	22,400
2025-12-15	1.480	1.510	1.480	1.510	1.384	23,202
2025-12-12	1.520	1.520	1.490	1.510	1.384	36,400
2025-12-11	1.540	1.540	1.490	1.510	1.384	29,800
2025-12-09	1.520	1.530	1.500	1.530	1.402	1,400
2025-12-08	1.530	1.530	1.490	1.520	1.393	8,900
2025-12-04	1.520	1.530	1.480	1.530	1.402	19,500
2025-12-03	1.460	1.550	1.460	1.520	1.393	9,100
2025-12-02	1.490	1.500	1.480	1.480	1.356	54,300
2025-12-01	1.540	1.560	1.440	1.500	1.375	349,456
2025-11-28	1.570	1.570	1.520	1.550	1.421	16,600
2025-11-27	1.510	1.600	1.510	1.560	1.430	36,500
2025-11-26	1.500	1.510	1.500	1.510	1.384	2,700
2025-11-25	1.510	1.520	1.510	1.520	1.393	800
2025-11-24	1.470	1.510	1.470	1.510	1.384	2,200
2025-11-21	1.540	1.550	1.460	1.520	1.393	73,900
2025-11-20	1.490	1.540	1.490	1.530	1.402	5,400
2025-11-19	1.580	1.580	1.480	1.550	1.421	88,100
2025-11-18	1.530	1.590	1.530	1.560	1.430	8,400
2025-11-17	1.570	1.570	1.520	1.540	1.411	5,200
2025-11-14	1.530	1.540	1.520	1.540	1.411	38,300
2025-11-13	1.550	1.580	1.530	1.550	1.421	36,101
2025-11-12	1.480	1.550	1.480	1.520	1.393	58,500
2025-11-11	1.490	1.490	1.480	1.490	1.366	1,401
2025-11-10	1.470	1.490	1.460	1.490	1.366	1,000
2025-11-07	1.480	1.480	1.450	1.480	1.356	12,300
2025-11-06	1.460	1.480	1.460	1.480	1.356	900
2025-11-05	1.460	1.480	1.460	1.480	1.356	500
2025-11-04	1.490	1.490	1.440	1.480	1.356	6,700
2025-11-03	1.480	1.490	1.440	1.490	1.366	19,000
2025-10-31	1.490	1.530	1.430	1.430	1.311	76,400
2025-10-30	1.520	1.550	1.430	1.520	1.393	51,400
2025-10-29	1.500	1.530	1.500	1.530	1.402	3,100
2025-10-28	1.530	1.530	1.500	1.530	1.402	7,900
2025-10-27	1.550	1.560	1.500	1.550	1.421	44,800
2025-10-24	1.550	1.580	1.550	1.580	1.448	500
2025-10-22	1.590	1.590	1.540	1.580	1.448	17,500
2025-10-21	1.550	1.630	1.520	1.590	1.457	1,900

← NewerPage 4 of 17 · 967 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.