Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.960	0.980	0.940	0.980	0.967	709,500
2024-04-24	0.950	0.970	0.930	0.960	0.948	435,402
2024-04-23	0.970	0.980	0.950	0.960	0.948	341,821
2024-04-22	0.930	0.980	0.930	0.970	0.958	2,945,401
2024-04-19	0.950	0.960	0.910	0.910	0.898	1,150,600
2024-04-18	0.940	1.000	0.940	0.960	0.948	1,386,723
2024-04-17	0.990	0.990	0.930	0.940	0.928	1,685,004
2024-04-11	0.980	1.000	0.960	0.990	0.977	945,723
2024-04-10	0.940	1.010	0.930	0.980	0.967	2,114,600
2024-04-09	0.940	0.960	0.920	0.930	0.918	1,055,900
2024-04-05	0.930	0.950	0.910	0.950	0.938	1,770,150
2024-04-04	1.000	1.000	0.920	0.950	0.938	5,601,051
2024-04-03	1.010	1.020	0.980	1.000	0.987	2,059,940
2024-04-02	1.040	1.040	1.000	1.020	1.007	3,929,313
2024-04-01	1.030	1.060	1.030	1.040	1.027	807,840
2024-03-29	1.050	1.060	1.020	1.040	1.027	3,206,354
2024-03-28	1.050	1.080	1.030	1.040	1.027	4,039,900
2024-03-27	1.040	1.080	1.040	1.050	1.036	7,858,102
2024-03-26	1.090	1.130	1.020	1.030	1.017	10,548,800
2024-03-25	1.110	1.130	1.080	1.100	1.086	4,799,399
2024-03-22	1.130	1.140	1.090	1.100	1.086	2,657,678
2024-03-21	1.140	1.160	1.120	1.130	1.115	3,599,853
2024-03-20	1.170	1.200	1.130	1.130	1.115	7,388,101
2024-03-19	1.130	1.210	1.130	1.150	1.135	7,398,547
2024-03-18	1.130	1.180	1.120	1.140	1.125	2,515,449
2024-03-15	1.150	1.150	1.130	1.130	1.115	747,323
2024-03-14	1.160	1.160	1.130	1.140	1.125	1,183,966
2024-03-13	1.160	1.190	1.140	1.140	1.125	4,766,723
2024-03-12	1.160	1.210	1.120	1.140	1.125	3,944,585
2024-03-11	1.170	1.170	1.140	1.160	1.145	2,700,588
2024-03-08	1.210	1.220	1.150	1.170	1.155	4,847,156
2024-03-07	1.320	1.340	1.190	1.210	1.194	6,132,003
2024-03-06	1.330	1.340	1.300	1.310	1.293	554,150
2024-03-05	1.330	1.360	1.310	1.340	1.323	859,900
2024-03-04	1.370	1.370	1.330	1.350	1.333	2,778,900
2024-03-01	1.300	1.390	1.290	1.350	1.333	6,603,392
2024-02-29	1.320	1.350	1.280	1.310	1.293	1,158,021
2024-02-28	1.280	1.320	1.270	1.300	1.283	1,725,623
2024-02-27	1.370	1.380	1.290	1.300	1.283	3,176,930
2024-02-23	1.410	1.420	1.380	1.400	1.382	1,348,800
2024-02-22	1.420	1.440	1.390	1.440	1.421	752,412
2024-02-21	1.440	1.440	1.390	1.420	1.402	916,751
2024-02-20	1.460	1.460	1.370	1.440	1.421	2,512,916
2024-02-19	1.390	1.440	1.390	1.440	1.421	413,193
2024-02-16	1.440	1.440	1.390	1.420	1.402	1,491,763
2024-02-15	1.520	1.520	1.430	1.430	1.412	1,599,501
2024-02-14	1.520	1.530	1.500	1.510	1.491	835,144
2024-02-13	1.540	1.560	1.520	1.550	1.530	736,800
2024-02-12	1.550	1.560	1.530	1.550	1.530	217,102
2024-02-09	1.540	1.570	1.540	1.550	1.530	139,400
2024-02-08	1.550	1.560	1.540	1.550	1.530	289,500
2024-02-07	1.580	1.580	1.550	1.560	1.540	304,301
2024-02-06	1.550	1.580	1.550	1.570	1.550	644,106
2024-02-05	1.540	1.570	1.530	1.550	1.530	170,648
2024-02-02	1.550	1.560	1.540	1.540	1.520	402,905
2024-02-01	1.530	1.550	1.510	1.530	1.510	653,600
2024-01-31	1.550	1.590	1.540	1.540	1.520	1,765,539
2024-01-30	1.720	1.830	1.710	1.760	1.737	10,779,910
2024-01-29	1.700	1.740	1.680	1.720	1.698	1,896,614
2024-01-26	1.650	1.690	1.650	1.680	1.658	218,202

← NewerPage 11 of 21 · 1,211 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.