International Network System PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.390 | 1.390 | 1.360 | 1.370 | 1.256 | 72,495 |
| 2025-07-21 | 1.380 | 1.400 | 1.370 | 1.390 | 1.274 | 67,500 |
| 2025-07-18 | 1.400 | 1.400 | 1.380 | 1.390 | 1.274 | 24,317 |
| 2025-07-17 | 1.400 | 1.400 | 1.380 | 1.390 | 1.274 | 20,101 |
| 2025-07-16 | 1.400 | 1.400 | 1.390 | 1.390 | 1.274 | 27,800 |
| 2025-07-15 | 1.380 | 1.400 | 1.360 | 1.390 | 1.274 | 93,000 |
| 2025-07-14 | 1.350 | 1.390 | 1.350 | 1.390 | 1.274 | 19,400 |
| 2025-07-11 | 1.390 | 1.390 | 1.340 | 1.380 | 1.265 | 24,501 |
| 2025-07-09 | 1.380 | 1.380 | 1.370 | 1.370 | 1.256 | 701 |
| 2025-07-08 | 1.370 | 1.390 | 1.350 | 1.370 | 1.256 | 30,538 |
| 2025-07-07 | 1.370 | 1.380 | 1.370 | 1.370 | 1.256 | 15,900 |
| 2025-07-04 | 1.370 | 1.390 | 1.350 | 1.370 | 1.256 | 10,710 |
| 2025-07-03 | 1.350 | 1.400 | 1.350 | 1.360 | 1.246 | 93,517 |
| 2025-07-02 | 1.340 | 1.360 | 1.330 | 1.340 | 1.228 | 17,012 |
| 2025-07-01 | 1.340 | 1.370 | 1.340 | 1.340 | 1.228 | 52,201 |
| 2025-06-30 | 1.330 | 1.340 | 1.310 | 1.340 | 1.228 | 114,500 |
| 2025-06-27 | 1.320 | 1.330 | 1.310 | 1.330 | 1.219 | 16,800 |
| 2025-06-26 | 1.340 | 1.340 | 1.280 | 1.320 | 1.210 | 22,600 |
| 2025-06-25 | 1.320 | 1.340 | 1.270 | 1.330 | 1.219 | 1,002,300 |
| 2025-06-24 | 1.240 | 1.320 | 1.240 | 1.310 | 1.201 | 170,700 |
| 2025-06-23 | 1.320 | 1.320 | 1.260 | 1.260 | 1.155 | 188,400 |
| 2025-06-20 | 1.300 | 1.320 | 1.300 | 1.310 | 1.201 | 13,400 |
| 2025-06-19 | 1.290 | 1.330 | 1.290 | 1.320 | 1.210 | 16,602 |
| 2025-06-18 | 1.350 | 1.400 | 1.280 | 1.340 | 1.228 | 35,700 |
| 2025-06-17 | 1.350 | 1.360 | 1.320 | 1.350 | 1.237 | 36,600 |
| 2025-06-16 | 1.380 | 1.380 | 1.280 | 1.360 | 1.246 | 65,355 |
| 2025-06-13 | 1.310 | 1.380 | 1.310 | 1.360 | 1.246 | 18,725 |
| 2025-06-12 | 1.400 | 1.400 | 1.370 | 1.380 | 1.265 | 35,900 |
| 2025-06-11 | 1.400 | 1.400 | 1.370 | 1.400 | 1.283 | 15,900 |
| 2025-06-10 | 1.400 | 1.400 | 1.380 | 1.400 | 1.283 | 14,600 |
| 2025-06-09 | 1.390 | 1.400 | 1.370 | 1.400 | 1.283 | 53,700 |
| 2025-06-06 | 1.390 | 1.400 | 1.390 | 1.390 | 1.274 | 2,800 |
| 2025-06-05 | 1.400 | 1.400 | 1.370 | 1.390 | 1.274 | 78,803 |
| 2025-06-04 | 1.390 | 1.400 | 1.380 | 1.390 | 1.274 | 13,800 |
| 2025-05-30 | 1.410 | 1.410 | 1.380 | 1.400 | 1.283 | 63,900 |
| 2025-05-29 | 1.400 | 1.420 | 1.400 | 1.400 | 1.283 | 17,700 |
| 2025-05-28 | 1.420 | 1.420 | 1.360 | 1.390 | 1.274 | 21,400 |
| 2025-05-27 | 1.410 | 1.420 | 1.390 | 1.390 | 1.274 | 50,400 |
| 2025-05-26 | 1.410 | 1.410 | 1.380 | 1.410 | 1.292 | 26,200 |
| 2025-05-23 | 1.450 | 1.450 | 1.380 | 1.410 | 1.292 | 44,100 |
| 2025-05-22 | 1.430 | 1.480 | 1.430 | 1.450 | 1.329 | 7,200 |
| 2025-05-21 | 1.430 | 1.480 | 1.420 | 1.420 | 1.301 | 1,806 |
| 2025-05-20 | 1.420 | 1.430 | 1.410 | 1.420 | 1.301 | 10,400 |
| 2025-05-19 | 1.430 | 1.430 | 1.350 | 1.420 | 1.301 | 158,900 |
| 2025-05-16 | 1.430 | 1.430 | 1.380 | 1.410 | 1.292 | 62,400 |
| 2025-05-15 | 1.450 | 1.450 | 1.390 | 1.430 | 1.311 | 371,034 |
| 2025-05-14 | 1.470 | 1.490 | 1.460 | 1.480 | 1.356 | 77,321 |
| 2025-05-13 | 1.450 | 1.460 | 1.420 | 1.450 | 1.329 | 133,902 |
| 2025-05-09 | 1.430 | 1.460 | 1.410 | 1.460 | 1.338 | 49,500 |
| 2025-05-08 | 1.470 | 1.470 | 1.430 | 1.460 | 1.338 | 11,700 |
| 2025-05-07 | 1.430 | 1.470 | 1.420 | 1.470 | 1.347 | 15,800 |
| 2025-05-06 | 1.450 | 1.460 | 1.410 | 1.430 | 1.311 | 16,700 |
| 2025-05-02 | 1.470 | 1.470 | 1.410 | 1.450 | 1.329 | 11,300 |
| 2025-04-30 | 1.420 | 1.460 | 1.410 | 1.410 | 1.292 | 32,200 |
| 2025-04-29 | 1.480 | 1.480 | 1.410 | 1.420 | 1.301 | 40,600 |
| 2025-04-28 | 1.440 | 1.460 | 1.430 | 1.440 | 1.320 | 86,804 |
| 2025-04-25 | 1.450 | 1.460 | 1.440 | 1.440 | 1.320 | 1,701 |
| 2025-04-24 | 1.410 | 1.410 | 1.390 | 1.390 | 1.274 | 700 |
| 2025-04-23 | 1.400 | 1.410 | 1.380 | 1.410 | 1.292 | 15,200 |
| 2025-04-22 | 1.440 | 1.440 | 1.370 | 1.380 | 1.265 | 93,900 |
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.