International Network System PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.440 | 1.440 | 1.370 | 1.380 | 1.265 | 93,900 |
| 2025-04-21 | 1.460 | 1.460 | 1.410 | 1.440 | 1.320 | 1,720 |
| 2025-04-18 | 1.400 | 1.450 | 1.330 | 1.450 | 1.329 | 193,300 |
| 2025-04-17 | 1.410 | 1.410 | 1.400 | 1.400 | 1.283 | 135,707 |
| 2025-04-16 | 1.420 | 1.420 | 1.380 | 1.410 | 1.292 | 92,900 |
| 2025-04-11 | 1.430 | 1.430 | 1.320 | 1.430 | 1.311 | 84,200 |
| 2025-04-10 | 1.290 | 1.490 | 1.280 | 1.490 | 1.366 | 188,061 |
| 2025-04-09 | 1.290 | 1.300 | 1.280 | 1.290 | 1.182 | 25,400 |
| 2025-04-08 | 1.290 | 1.320 | 1.260 | 1.290 | 1.182 | 39,200 |
| 2025-04-04 | 1.370 | 1.370 | 1.300 | 1.320 | 1.210 | 96,600 |
| 2025-04-03 | 1.370 | 1.380 | 1.360 | 1.370 | 1.256 | 5,900 |
| 2025-04-02 | 1.390 | 1.390 | 1.360 | 1.360 | 1.246 | 36,800 |
| 2025-04-01 | 1.390 | 1.400 | 1.380 | 1.390 | 1.274 | 43,500 |
| 2025-03-31 | 1.420 | 1.420 | 1.390 | 1.390 | 1.274 | 31,400 |
| 2025-03-28 | 1.410 | 1.430 | 1.410 | 1.410 | 1.292 | 48,900 |
| 2025-03-27 | 1.420 | 1.430 | 1.420 | 1.420 | 1.301 | 18,400 |
| 2025-03-26 | 1.440 | 1.450 | 1.420 | 1.420 | 1.301 | 175,302 |
| 2025-03-25 | 1.460 | 1.460 | 1.430 | 1.430 | 1.311 | 23,810 |
| 2025-03-24 | 1.410 | 1.430 | 1.410 | 1.430 | 1.311 | 18,172 |
| 2025-03-21 | 1.450 | 1.450 | 1.400 | 1.400 | 1.283 | 20,600 |
| 2025-03-20 | 1.430 | 1.460 | 1.410 | 1.410 | 1.292 | 180,500 |
| 2025-03-19 | 1.450 | 1.450 | 1.420 | 1.420 | 1.301 | 73,800 |
| 2025-03-18 | 1.440 | 1.460 | 1.420 | 1.420 | 1.301 | 136,100 |
| 2025-03-17 | 1.440 | 1.480 | 1.430 | 1.470 | 1.347 | 9,400 |
| 2025-03-14 | 1.460 | 1.460 | 1.430 | 1.440 | 1.320 | 6,300 |
| 2025-03-13 | 1.480 | 1.480 | 1.420 | 1.420 | 1.301 | 46,300 |
| 2025-03-12 | 1.510 | 1.510 | 1.460 | 1.460 | 1.338 | 28,202 |
| 2025-03-11 | 1.480 | 1.480 | 1.430 | 1.480 | 1.356 | 131,900 |
| 2025-03-10 | 1.470 | 1.510 | 1.450 | 1.460 | 1.338 | 104,200 |
| 2025-03-07 | 1.520 | 1.530 | 1.500 | 1.510 | 1.384 | 15,100 |
| 2025-03-06 | 1.520 | 1.540 | 1.460 | 1.540 | 1.411 | 151,801 |
| 2025-03-05 | 1.600 | 1.600 | 1.470 | 1.490 | 1.366 | 65,701 |
| 2025-03-04 | 1.410 | 1.540 | 1.410 | 1.540 | 1.411 | 1,152,701 |
| 2025-03-03 | 1.630 | 1.680 | 1.590 | 1.680 | 1.400 | 1,003,115 |
| 2025-02-28 | 1.550 | 1.640 | 1.520 | 1.640 | 1.366 | 777,900 |
| 2025-02-27 | 1.580 | 1.580 | 1.550 | 1.560 | 1.300 | 452,200 |
| 2025-02-26 | 1.580 | 1.590 | 1.540 | 1.570 | 1.308 | 353,302 |
| 2025-02-25 | 1.560 | 1.580 | 1.550 | 1.550 | 1.291 | 669,101 |
| 2025-02-24 | 1.570 | 1.610 | 1.550 | 1.560 | 1.300 | 482,007 |
| 2025-02-21 | 1.590 | 1.600 | 1.490 | 1.530 | 1.275 | 809,000 |
| 2025-02-20 | 1.500 | 1.670 | 1.470 | 1.570 | 1.308 | 5,173,920 |
| 2025-02-19 | 1.410 | 1.410 | 1.320 | 1.350 | 1.125 | 260,400 |
| 2025-02-18 | 1.360 | 1.410 | 1.300 | 1.410 | 1.175 | 249,800 |
| 2025-02-17 | 1.310 | 1.370 | 1.300 | 1.340 | 1.116 | 54,900 |
| 2025-02-14 | 1.290 | 1.380 | 1.280 | 1.380 | 1.150 | 308,900 |
| 2025-02-13 | 1.270 | 1.390 | 1.270 | 1.280 | 1.066 | 23,300 |
| 2025-02-11 | 1.260 | 1.290 | 1.240 | 1.260 | 1.050 | 1,900 |
| 2025-02-10 | 1.250 | 1.290 | 1.250 | 1.250 | 1.041 | 15,600 |
| 2025-02-07 | 1.280 | 1.280 | 1.200 | 1.260 | 1.050 | 291,500 |
| 2025-02-06 | 1.290 | 1.350 | 1.290 | 1.290 | 1.075 | 50,200 |
| 2025-02-05 | 1.300 | 1.330 | 1.290 | 1.290 | 1.075 | 62,700 |
| 2025-02-04 | 1.300 | 1.330 | 1.280 | 1.310 | 1.091 | 167,700 |
| 2025-02-03 | 1.350 | 1.380 | 1.250 | 1.290 | 1.075 | 760,601 |
| 2025-01-31 | 1.300 | 1.400 | 1.300 | 1.400 | 1.166 | 48,700 |
| 2025-01-30 | 1.280 | 1.320 | 1.280 | 1.300 | 1.083 | 73,600 |
| 2025-01-29 | 1.300 | 1.340 | 1.280 | 1.300 | 1.083 | 137,800 |
| 2025-01-28 | 1.350 | 1.350 | 1.280 | 1.290 | 1.075 | 195,700 |
| 2025-01-27 | 1.310 | 1.370 | 1.310 | 1.350 | 1.125 | 99,600 |
| 2025-01-24 | 1.390 | 1.390 | 1.300 | 1.330 | 1.108 | 58,700 |
| 2025-01-23 | 1.450 | 1.450 | 1.300 | 1.310 | 1.091 | 171,900 |
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.