International Network System PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.410 | 1.430 | 1.310 | 1.310 | 1.091 | 32,600 |
| 2025-01-21 | 1.290 | 1.330 | 1.290 | 1.300 | 1.083 | 42,200 |
| 2025-01-20 | 1.280 | 1.310 | 1.280 | 1.290 | 1.075 | 115,400 |
| 2025-01-17 | 1.300 | 1.320 | 1.280 | 1.280 | 1.066 | 3,200 |
| 2025-01-16 | 1.300 | 1.310 | 1.280 | 1.290 | 1.075 | 69,701 |
| 2025-01-15 | 1.320 | 1.340 | 1.260 | 1.300 | 1.083 | 23,300 |
| 2025-01-14 | 1.290 | 1.320 | 1.280 | 1.280 | 1.066 | 33,120 |
| 2025-01-13 | 1.340 | 1.360 | 1.290 | 1.290 | 1.075 | 169,658 |
| 2025-01-10 | 1.340 | 1.390 | 1.320 | 1.380 | 1.150 | 70,600 |
| 2025-01-09 | 1.400 | 1.400 | 1.330 | 1.350 | 1.125 | 107,900 |
| 2025-01-08 | 1.350 | 1.410 | 1.350 | 1.400 | 1.166 | 179,855 |
| 2025-01-07 | 1.350 | 1.410 | 1.350 | 1.370 | 1.141 | 141,585 |
| 2025-01-06 | 1.400 | 1.420 | 1.350 | 1.360 | 1.133 | 69,645 |
| 2025-01-03 | 1.400 | 1.410 | 1.350 | 1.350 | 1.125 | 124,833 |
| 2025-01-02 | 1.410 | 1.410 | 1.400 | 1.410 | 1.175 | 34,971 |
| 2024-12-30 | 1.410 | 1.440 | 1.390 | 1.400 | 1.166 | 11,700 |
| 2024-12-27 | 1.410 | 1.440 | 1.400 | 1.410 | 1.175 | 5,500 |
| 2024-12-26 | 1.420 | 1.480 | 1.400 | 1.420 | 1.183 | 60,600 |
| 2024-12-25 | 1.400 | 1.490 | 1.390 | 1.410 | 1.175 | 143,100 |
| 2024-12-24 | 1.420 | 1.420 | 1.400 | 1.420 | 1.183 | 4,800 |
| 2024-12-23 | 1.390 | 1.430 | 1.390 | 1.430 | 1.191 | 19,200 |
| 2024-12-20 | 1.390 | 1.420 | 1.390 | 1.420 | 1.183 | 5,200 |
| 2024-12-19 | 1.390 | 1.510 | 1.390 | 1.390 | 1.158 | 56,804 |
| 2024-12-18 | 1.390 | 1.420 | 1.390 | 1.410 | 1.175 | 84,200 |
| 2024-12-17 | 1.410 | 1.430 | 1.400 | 1.400 | 1.166 | 40,800 |
| 2024-12-16 | 1.420 | 1.440 | 1.410 | 1.410 | 1.175 | 58,100 |
| 2024-12-13 | 1.410 | 1.440 | 1.400 | 1.420 | 1.183 | 55,200 |
| 2024-12-12 | 1.450 | 1.450 | 1.410 | 1.410 | 1.175 | 123,300 |
| 2024-12-11 | 1.420 | 1.460 | 1.420 | 1.450 | 1.208 | 79,800 |
| 2024-12-09 | 1.430 | 1.450 | 1.410 | 1.450 | 1.208 | 20,101 |
| 2024-12-06 | 1.440 | 1.450 | 1.430 | 1.440 | 1.200 | 60,700 |
| 2024-12-04 | 1.430 | 1.440 | 1.430 | 1.440 | 1.200 | 45,011 |
| 2024-12-03 | 1.450 | 1.450 | 1.420 | 1.440 | 1.200 | 194,400 |
| 2024-12-02 | 1.410 | 1.490 | 1.410 | 1.450 | 1.208 | 39,901 |
| 2024-11-29 | 1.440 | 1.460 | 1.430 | 1.430 | 1.191 | 101,309 |
| 2024-11-28 | 1.450 | 1.500 | 1.410 | 1.440 | 1.200 | 83,110 |
| 2024-11-27 | 1.420 | 1.500 | 1.410 | 1.480 | 1.233 | 43,701 |
| 2024-11-26 | 1.510 | 1.510 | 1.410 | 1.420 | 1.183 | 35,702 |
| 2024-11-25 | 1.470 | 1.510 | 1.400 | 1.500 | 1.250 | 301,545 |
| 2024-11-22 | 1.440 | 1.510 | 1.430 | 1.500 | 1.250 | 80,401 |
| 2024-11-21 | 1.450 | 1.510 | 1.430 | 1.440 | 1.200 | 93,800 |
| 2024-11-20 | 1.440 | 1.480 | 1.430 | 1.480 | 1.233 | 99,001 |
| 2024-11-19 | 1.460 | 1.500 | 1.420 | 1.440 | 1.200 | 367,200 |
| 2024-11-18 | 1.420 | 1.500 | 1.420 | 1.460 | 1.216 | 431,100 |
| 2024-11-15 | 1.430 | 1.440 | 1.410 | 1.420 | 1.183 | 262,900 |
| 2024-11-14 | 1.750 | 1.780 | 1.380 | 1.430 | 1.191 | 3,415,190 |
| 2024-11-13 | 1.750 | 1.880 | 1.750 | 1.750 | 1.458 | 122,600 |
| 2024-11-12 | 1.840 | 1.870 | 1.760 | 1.860 | 1.549 | 148,401 |
| 2024-11-11 | 1.780 | 1.850 | 1.780 | 1.830 | 1.525 | 154,000 |
| 2024-11-08 | 1.750 | 1.800 | 1.750 | 1.750 | 1.458 | 65,700 |
| 2024-11-07 | 1.730 | 1.840 | 1.730 | 1.750 | 1.458 | 50,600 |
| 2024-11-06 | 1.770 | 1.780 | 1.740 | 1.780 | 1.483 | 5,000 |
| 2024-11-05 | 1.750 | 1.770 | 1.740 | 1.770 | 1.475 | 6,300 |
| 2024-11-04 | 1.700 | 1.810 | 1.700 | 1.750 | 1.458 | 40,408 |
| 2024-11-01 | 1.720 | 1.730 | 1.670 | 1.730 | 1.441 | 131,900 |
| 2024-10-31 | 1.720 | 1.730 | 1.700 | 1.720 | 1.433 | 20,900 |
| 2024-10-30 | 1.710 | 1.720 | 1.670 | 1.720 | 1.433 | 26,881 |
| 2024-10-29 | 1.720 | 1.740 | 1.690 | 1.710 | 1.425 | 166,218 |
| 2024-10-28 | 1.690 | 1.740 | 1.690 | 1.740 | 1.450 | 30,002 |
| 2024-10-25 | 1.780 | 1.790 | 1.700 | 1.700 | 1.416 | 30,202 |
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.