International Network System PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.600	1.600	1.550	1.550	1.421	5,900
2025-10-17	1.590	1.590	1.580	1.580	1.448	200
2025-10-16	1.610	1.610	1.530	1.580	1.448	144,000
2025-10-15	1.500	1.640	1.500	1.610	1.476	146,500
2025-10-14	1.530	1.560	1.470	1.520	1.393	48,501
2025-10-10	1.500	1.530	1.480	1.510	1.384	20,100
2025-10-09	1.480	1.540	1.480	1.530	1.402	10,700
2025-10-08	1.500	1.580	1.490	1.560	1.430	19,601
2025-10-07	1.540	1.540	1.520	1.530	1.402	5,949
2025-10-06	1.540	1.540	1.510	1.540	1.411	4,004
2025-10-03	1.520	1.580	1.520	1.550	1.421	8,401
2025-10-02	1.520	1.620	1.510	1.560	1.430	17,080
2025-10-01	1.510	1.590	1.500	1.590	1.457	7,200
2025-09-30	1.530	1.530	1.510	1.520	1.393	3,600
2025-09-29	1.500	1.560	1.490	1.530	1.402	46,100
2025-09-26	1.560	1.570	1.490	1.540	1.411	92,797
2025-09-25	1.620	1.620	1.550	1.560	1.430	40,900
2025-09-24	1.570	1.780	1.540	1.630	1.494	53,200
2025-09-23	1.550	1.550	1.510	1.550	1.421	17,100
2025-09-22	1.540	1.590	1.540	1.570	1.439	22,200
2025-09-19	1.570	1.580	1.540	1.560	1.430	9,101
2025-09-18	1.520	1.570	1.520	1.560	1.430	124,800
2025-09-17	1.520	1.580	1.520	1.530	1.402	47,364
2025-09-16	1.570	1.570	1.530	1.540	1.411	35,700
2025-09-15	1.590	1.590	1.520	1.530	1.402	85,900
2025-09-12	1.510	1.520	1.480	1.480	1.356	18,500
2025-09-11	1.500	1.510	1.470	1.490	1.366	93,600
2025-09-10	1.490	1.490	1.460	1.490	1.366	38,300
2025-09-09	1.500	1.500	1.460	1.460	1.338	26,200
2025-09-08	1.520	1.530	1.430	1.490	1.366	162,500
2025-09-05	1.530	1.540	1.480	1.500	1.375	126,600
2025-09-04	1.520	1.550	1.490	1.520	1.393	136,300
2025-09-03	1.490	1.530	1.490	1.530	1.402	46,800
2025-09-02	1.490	1.500	1.490	1.500	1.375	17,900
2025-09-01	1.460	1.490	1.430	1.490	1.366	16,900
2025-08-29	1.480	1.490	1.470	1.490	1.366	11,301
2025-08-28	1.490	1.490	1.440	1.460	1.338	25,001
2025-08-27	1.520	1.520	1.420	1.470	1.347	115,600
2025-08-26	1.500	1.520	1.470	1.510	1.384	96,000
2025-08-25	1.500	1.500	1.450	1.490	1.366	11,300
2025-08-22	1.460	1.500	1.430	1.470	1.347	30,300
2025-08-21	1.470	1.550	1.420	1.450	1.329	283,600
2025-08-20	1.480	1.530	1.440	1.470	1.347	59,600
2025-08-19	1.500	1.540	1.490	1.530	1.402	1,100
2025-08-18	1.460	1.560	1.440	1.530	1.402	70,412
2025-08-15	1.550	1.570	1.520	1.540	1.411	75,205
2025-08-14	1.440	1.670	1.430	1.550	1.421	833,404
2025-08-13	1.500	1.500	1.440	1.450	1.329	113,906
2025-08-08	1.480	1.490	1.440	1.440	1.320	89,008
2025-08-07	1.450	1.480	1.450	1.480	1.356	109,407
2025-08-06	1.430	1.460	1.400	1.450	1.329	223,200
2025-08-05	1.460	1.460	1.390	1.430	1.311	181,100
2025-08-04	1.390	1.410	1.390	1.400	1.283	18,000
2025-08-01	1.410	1.410	1.390	1.410	1.292	103,900
2025-07-31	1.390	1.550	1.390	1.400	1.283	48,209
2025-07-30	1.390	1.390	1.380	1.390	1.274	15,000
2025-07-29	1.360	1.400	1.360	1.390	1.274	21,700
2025-07-25	1.390	1.390	1.360	1.360	1.246	16,023
2025-07-24	1.400	1.400	1.370	1.380	1.265	22,701
2025-07-23	1.370	1.390	1.370	1.390	1.274	18,800

← NewerPage 5 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.