Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.670	1.670	1.620	1.660	1.639	104,341
2024-01-24	1.590	1.670	1.570	1.660	1.639	1,123,200
2024-01-23	1.660	1.690	1.600	1.600	1.579	813,750
2024-01-22	1.690	1.700	1.660	1.670	1.648	410,860
2024-01-19	1.690	1.700	1.680	1.700	1.678	607,605
2024-01-18	1.700	1.700	1.680	1.680	1.658	460,800
2024-01-17	1.720	1.730	1.690	1.700	1.678	1,226,531
2024-01-16	1.720	1.720	1.700	1.720	1.698	682,300
2024-01-15	1.720	1.730	1.700	1.710	1.688	674,100
2024-01-12	1.720	1.730	1.700	1.710	1.688	621,701
2024-01-11	1.710	1.730	1.700	1.720	1.698	3,405,010
2024-01-10	1.700	1.720	1.690	1.700	1.678	813,363
2024-01-09	1.710	1.730	1.690	1.700	1.678	828,384
2024-01-08	1.710	1.720	1.680	1.720	1.698	490,721
2024-01-05	1.720	1.720	1.700	1.710	1.688	253,136
2024-01-04	1.680	1.720	1.680	1.710	1.688	469,500
2024-01-03	1.700	1.710	1.690	1.690	1.668	932,200
2024-01-02	1.690	1.730	1.680	1.710	1.688	832,015
2023-12-28	1.720	1.720	1.700	1.700	1.678	1,145,100
2023-12-27	1.660	1.710	1.660	1.690	1.668	2,012,099
2023-12-26	1.670	1.670	1.630	1.640	1.619	466,201
2023-12-25	1.630	1.680	1.610	1.650	1.629	951,800
2023-12-22	1.650	1.650	1.610	1.610	1.589	518,300
2023-12-21	1.650	1.650	1.620	1.630	1.609	536,101
2023-12-20	1.580	1.640	1.580	1.630	1.609	1,459,100
2023-12-19	1.570	1.600	1.560	1.580	1.560	546,700
2023-12-18	1.560	1.590	1.540	1.570	1.550	776,801
2023-12-15	1.530	1.580	1.530	1.580	1.560	624,985
2023-12-14	1.530	1.580	1.520	1.540	1.520	286,700
2023-12-13	1.590	1.590	1.530	1.530	1.510	283,413
2023-12-12	1.610	1.630	1.580	1.600	1.579	382,902
2023-12-08	1.600	1.620	1.590	1.620	1.599	292,000
2023-12-07	1.620	1.620	1.580	1.600	1.579	546,303
2023-12-06	1.560	1.640	1.550	1.620	1.599	2,133,800
2023-12-04	1.540	1.580	1.540	1.560	1.540	609,802
2023-12-01	1.540	1.570	1.540	1.550	1.530	173,300
2023-11-30	1.560	1.570	1.530	1.540	1.520	383,500
2023-11-29	1.580	1.580	1.550	1.570	1.550	495,658
2023-11-28	1.550	1.600	1.550	1.570	1.550	699,800
2023-11-27	1.560	1.570	1.540	1.560	1.540	282,700
2023-11-24	1.560	1.570	1.530	1.570	1.550	497,701
2023-11-23	1.570	1.570	1.550	1.570	1.550	320,830
2023-11-22	1.560	1.570	1.550	1.560	1.540	539,401
2023-11-21	1.530	1.600	1.530	1.560	1.540	1,740,301
2023-11-20	1.550	1.560	1.530	1.530	1.510	861,300
2023-11-17	1.530	1.540	1.510	1.540	1.520	2,046,100
2023-11-16	1.480	1.540	1.450	1.520	1.500	4,642,845
2023-11-15	1.410	1.470	1.340	1.460	1.441	2,355,100
2023-11-14	1.410	1.440	1.390	1.410	1.392	394,300
2023-11-13	1.420	1.450	1.420	1.430	1.412	212,800
2023-11-10	1.430	1.440	1.420	1.430	1.412	41,600
2023-11-09	1.450	1.450	1.420	1.430	1.412	215,100
2023-11-08	1.480	1.480	1.430	1.450	1.431	225,500
2023-11-07	1.460	1.480	1.450	1.460	1.441	686,400
2023-11-06	1.460	1.460	1.450	1.460	1.441	83,401
2023-11-03	1.430	1.460	1.430	1.440	1.421	509,400
2023-11-02	1.410	1.460	1.400	1.450	1.431	465,100
2023-11-01	1.400	1.430	1.400	1.410	1.392	208,200
2023-10-31	1.430	1.430	1.400	1.420	1.402	414,301
2023-10-30	1.410	1.420	1.400	1.420	1.402	60,900

← NewerPage 12 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.