International Network System PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.740 | 1.820 | 1.720 | 1.800 | 1.500 | 14,200 |
| 2024-10-22 | 1.810 | 1.820 | 1.740 | 1.740 | 1.450 | 19,101 |
| 2024-10-21 | 1.780 | 1.850 | 1.720 | 1.820 | 1.516 | 40,500 |
| 2024-10-18 | 1.800 | 1.800 | 1.710 | 1.790 | 1.491 | 62,142 |
| 2024-10-17 | 1.670 | 1.900 | 1.670 | 1.820 | 1.516 | 31,801 |
| 2024-10-16 | 1.770 | 1.770 | 1.720 | 1.720 | 1.433 | 154,700 |
| 2024-10-15 | 1.790 | 1.810 | 1.770 | 1.770 | 1.475 | 111,300 |
| 2024-10-11 | 1.880 | 1.880 | 1.800 | 1.800 | 1.500 | 27,500 |
| 2024-10-10 | 1.850 | 1.850 | 1.800 | 1.820 | 1.516 | 74,618 |
| 2024-10-09 | 1.880 | 1.880 | 1.830 | 1.850 | 1.541 | 29,300 |
| 2024-10-08 | 1.860 | 1.900 | 1.850 | 1.850 | 1.541 | 76,400 |
| 2024-10-07 | 1.830 | 1.900 | 1.800 | 1.880 | 1.566 | 75,501 |
| 2024-10-04 | 1.830 | 1.860 | 1.830 | 1.850 | 1.541 | 32,904 |
| 2024-10-03 | 1.830 | 1.900 | 1.830 | 1.850 | 1.541 | 60,500 |
| 2024-10-02 | 1.860 | 1.870 | 1.840 | 1.850 | 1.541 | 23,400 |
| 2024-10-01 | 1.860 | 1.900 | 1.830 | 1.860 | 1.549 | 19,400 |
| 2024-09-30 | 1.850 | 1.850 | 1.800 | 1.850 | 1.541 | 15,500 |
| 2024-09-27 | 1.860 | 1.920 | 1.850 | 1.850 | 1.541 | 52,000 |
| 2024-09-26 | 1.900 | 1.900 | 1.850 | 1.870 | 1.558 | 64,600 |
| 2024-09-25 | 1.900 | 1.910 | 1.850 | 1.870 | 1.558 | 164,401 |
| 2024-09-24 | 1.890 | 1.990 | 1.850 | 1.880 | 1.566 | 32,501 |
| 2024-09-23 | 1.870 | 1.870 | 1.840 | 1.860 | 1.549 | 32,311 |
| 2024-09-20 | 1.860 | 1.900 | 1.860 | 1.870 | 1.558 | 77,911 |
| 2024-09-19 | 1.880 | 1.920 | 1.870 | 1.870 | 1.558 | 38,601 |
| 2024-09-18 | 1.890 | 1.910 | 1.870 | 1.880 | 1.566 | 58,366 |
| 2024-09-17 | 1.880 | 1.920 | 1.810 | 1.870 | 1.558 | 44,510 |
| 2024-09-16 | 1.790 | 1.850 | 1.750 | 1.850 | 1.541 | 124,200 |
| 2024-09-13 | 1.750 | 1.800 | 1.730 | 1.790 | 1.491 | 56,401 |
| 2024-09-12 | 1.770 | 1.780 | 1.710 | 1.770 | 1.475 | 118,394 |
| 2024-09-11 | 1.790 | 1.790 | 1.710 | 1.730 | 1.441 | 110,500 |
| 2024-09-10 | 1.800 | 1.800 | 1.720 | 1.750 | 1.458 | 87,505 |
| 2024-09-09 | 1.700 | 1.800 | 1.700 | 1.750 | 1.458 | 474,595 |
| 2024-09-06 | 1.670 | 1.710 | 1.670 | 1.700 | 1.416 | 304,300 |
| 2024-09-05 | 1.680 | 1.690 | 1.650 | 1.680 | 1.400 | 298,900 |
| 2024-09-04 | 1.710 | 1.760 | 1.660 | 1.660 | 1.383 | 248,200 |
| 2024-09-03 | 1.650 | 1.780 | 1.620 | 1.770 | 1.475 | 240,680 |
| 2024-09-02 | 1.650 | 1.700 | 1.630 | 1.660 | 1.383 | 53,942 |
| 2024-08-30 | 1.560 | 1.660 | 1.560 | 1.660 | 1.383 | 498,600 |
| 2024-08-29 | 1.580 | 1.580 | 1.560 | 1.570 | 1.308 | 56,518 |
| 2024-08-28 | 1.570 | 1.580 | 1.540 | 1.570 | 1.308 | 110,500 |
| 2024-08-27 | 1.540 | 1.580 | 1.530 | 1.580 | 1.316 | 148,300 |
| 2024-08-26 | 1.470 | 1.560 | 1.450 | 1.540 | 1.283 | 369,401 |
| 2024-08-23 | 1.430 | 1.470 | 1.430 | 1.470 | 1.225 | 147,000 |
| 2024-08-22 | 1.440 | 1.450 | 1.420 | 1.440 | 1.200 | 95,300 |
| 2024-08-21 | 1.440 | 1.460 | 1.420 | 1.430 | 1.191 | 217,701 |
| 2024-08-20 | 1.470 | 1.470 | 1.400 | 1.430 | 1.191 | 131,402 |
| 2024-08-19 | 1.420 | 1.470 | 1.370 | 1.420 | 1.183 | 281,400 |
| 2024-08-16 | 1.400 | 1.420 | 1.370 | 1.410 | 1.175 | 22,944 |
| 2024-08-15 | 1.410 | 1.460 | 1.360 | 1.400 | 1.166 | 161,401 |
| 2024-08-14 | 1.380 | 1.430 | 1.380 | 1.420 | 1.183 | 174,578 |
| 2024-08-09 | 1.440 | 1.480 | 1.410 | 1.420 | 1.183 | 343,547 |
| 2024-08-08 | 1.520 | 1.520 | 1.420 | 1.490 | 1.241 | 855,114 |
| 2024-08-07 | 1.580 | 1.590 | 1.550 | 1.550 | 1.291 | 101,745 |
| 2024-08-06 | 1.550 | 1.590 | 1.550 | 1.550 | 1.291 | 120,490 |
| 2024-08-05 | 1.630 | 1.670 | 1.550 | 1.560 | 1.300 | 233,461 |
| 2024-08-02 | 1.630 | 1.650 | 1.630 | 1.640 | 1.366 | 66,812 |
| 2024-08-01 | 1.630 | 1.650 | 1.630 | 1.630 | 1.358 | 66,801 |
| 2024-07-31 | 1.630 | 1.670 | 1.630 | 1.640 | 1.366 | 104,201 |
| 2024-07-30 | 1.620 | 1.680 | 1.620 | 1.620 | 1.350 | 28,602 |
| 2024-07-26 | 1.620 | 1.630 | 1.600 | 1.620 | 1.350 | 206,900 |
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.