Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.870	0.900	0.860	0.880	0.880	335,255
2024-07-25	0.890	0.910	0.870	0.880	0.880	74,407
2024-07-24	0.860	0.930	0.860	0.890	0.890	583,410
2024-07-23	0.910	0.940	0.860	0.860	0.860	811,921
2024-07-19	0.930	0.960	0.900	0.910	0.910	1,019,702
2024-07-18	0.970	0.970	0.920	0.920	0.920	499,300
2024-07-16	0.970	0.980	0.950	0.950	0.950	388,202
2024-07-15	0.990	1.030	0.970	0.970	0.970	1,909,301
2024-07-12	0.940	1.030	0.940	0.970	0.970	2,800,370
2024-07-11	0.950	0.960	0.930	0.930	0.930	443,502
2024-07-10	0.940	0.950	0.930	0.950	0.950	370,501
2024-07-09	0.950	0.970	0.930	0.940	0.940	526,200
2024-07-08	0.950	0.980	0.940	0.950	0.950	881,200
2024-07-05	0.940	0.960	0.930	0.940	0.940	694,900
2024-07-04	0.950	0.970	0.920	0.940	0.940	1,392,550
2024-07-03	0.890	1.100	0.880	0.940	0.940	8,374,611
2024-07-02	0.870	0.890	0.840	0.890	0.890	772,910
2024-07-01	0.860	0.890	0.860	0.880	0.880	500,100
2024-06-28	0.870	0.880	0.860	0.870	0.870	334,305
2024-06-27	0.880	0.890	0.860	0.860	0.860	353,479
2024-06-26	0.890	0.900	0.860	0.890	0.890	707,587
2024-06-25	0.890	0.910	0.870	0.900	0.900	807,979
2024-06-24	0.860	0.900	0.850	0.900	0.900	458,313
2024-06-21	0.860	0.890	0.850	0.850	0.850	809,502
2024-06-20	0.890	0.900	0.860	0.880	0.880	135,300
2024-06-19	0.890	0.900	0.850	0.890	0.890	1,382,700
2024-06-18	0.890	0.920	0.890	0.890	0.890	369,002
2024-06-17	0.920	0.930	0.880	0.900	0.900	876,809
2024-06-14	0.930	0.940	0.910	0.930	0.930	85,450
2024-06-13	0.920	0.950	0.910	0.920	0.920	466,512
2024-06-12	0.930	0.930	0.910	0.930	0.930	299,300
2024-06-11	0.920	0.940	0.920	0.940	0.940	159,000
2024-06-10	0.950	0.950	0.900	0.930	0.930	1,007,919
2024-06-07	0.950	0.970	0.950	0.950	0.950	231,904
2024-06-06	0.980	0.980	0.940	0.950	0.950	486,101
2024-06-05	0.950	0.970	0.940	0.970	0.970	644,000
2024-06-04	0.960	0.970	0.950	0.960	0.960	366,811
2024-05-31	0.980	0.980	0.950	0.950	0.950	510,880
2024-05-30	0.970	0.980	0.950	0.970	0.970	423,860
2024-05-29	0.980	0.990	0.970	0.970	0.970	117,210
2024-05-28	0.950	0.980	0.950	0.980	0.980	498,302
2024-05-27	0.950	0.980	0.950	0.970	0.970	401,602
2024-05-24	0.950	0.970	0.930	0.970	0.970	774,100
2024-05-23	0.960	0.980	0.960	0.960	0.960	386,800
2024-05-21	0.960	0.970	0.960	0.970	0.970	325,401
2024-05-20	0.980	0.980	0.960	0.970	0.970	568,410
2024-05-17	0.980	0.980	0.960	0.980	0.980	411,500
2024-05-16	0.950	0.990	0.950	0.970	0.970	620,900
2024-05-15	1.020	1.030	0.950	0.950	0.950	2,409,932
2024-05-14	1.060	1.090	1.030	1.040	1.040	2,389,101
2024-05-13	1.070	1.120	1.050	1.050	1.050	5,343,466
2024-05-10	1.030	1.080	1.030	1.060	1.060	4,402,068
2024-05-09	0.960	1.110	0.960	1.040	1.040	11,042,210
2024-05-08	0.970	0.980	0.950	0.960	0.960	215,900
2024-05-07	0.950	0.960	0.940	0.960	0.960	183,000
2024-05-03	0.950	0.970	0.950	0.960	0.948	1,228,000
2024-05-02	0.950	0.970	0.950	0.960	0.948	442,239
2024-04-30	0.960	0.960	0.950	0.950	0.938	176,159
2024-04-29	0.960	0.960	0.930	0.950	0.938	856,902
2024-04-26	0.970	0.970	0.950	0.960	0.948	560,400

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-07	0.0124 THB
2023-05-03	0.0550 THB
2022-05-05	0.0550 THB
2021-05-06	0.0425 THB
2020-05-07	0.1000 THB
2020-04-03	0.0929 THB
2019-04-29	0.0935 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.