Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.410	1.420	1.400	1.420	1.402	60,900
2023-10-27	1.400	1.420	1.360	1.420	1.402	1,021,637
2023-10-26	1.450	1.450	1.390	1.400	1.382	1,438,100
2023-10-25	1.380	1.460	1.380	1.460	1.441	686,900
2023-10-24	1.370	1.400	1.360	1.370	1.352	348,670
2023-10-20	1.430	1.450	1.380	1.390	1.372	932,782
2023-10-19	1.440	1.450	1.420	1.420	1.402	431,800
2023-10-18	1.440	1.470	1.440	1.460	1.441	303,900
2023-10-17	1.460	1.480	1.440	1.460	1.441	2,839,951
2023-10-16	1.490	1.490	1.460	1.470	1.451	437,900
2023-10-12	1.510	1.530	1.490	1.500	1.481	184,016
2023-10-11	1.500	1.520	1.500	1.510	1.491	142,600
2023-10-10	1.530	1.540	1.490	1.490	1.471	655,600
2023-10-09	1.520	1.530	1.500	1.510	1.491	991,703
2023-10-06	1.520	1.540	1.520	1.530	1.510	947,401
2023-10-05	1.510	1.560	1.510	1.530	1.510	3,779,701
2023-10-04	1.480	1.500	1.470	1.500	1.481	296,975
2023-10-03	1.470	1.500	1.450	1.500	1.481	502,200
2023-10-02	1.490	1.500	1.470	1.470	1.451	137,200
2023-09-29	1.480	1.510	1.480	1.500	1.481	553,175
2023-09-28	1.500	1.510	1.470	1.490	1.471	415,000
2023-09-27	1.490	1.510	1.490	1.500	1.481	436,550
2023-09-26	1.520	1.530	1.500	1.500	1.481	643,500
2023-09-25	1.510	1.530	1.500	1.510	1.491	508,600
2023-09-22	1.490	1.520	1.490	1.520	1.500	472,225
2023-09-21	1.480	1.520	1.480	1.510	1.491	418,712
2023-09-20	1.530	1.530	1.470	1.480	1.461	1,588,103
2023-09-19	1.570	1.580	1.490	1.520	1.500	2,496,605
2023-09-18	1.600	1.600	1.570	1.580	1.560	351,110
2023-09-15	1.580	1.600	1.580	1.600	1.579	311,951
2023-09-14	1.570	1.580	1.560	1.580	1.560	697,251
2023-09-13	1.600	1.610	1.570	1.570	1.550	1,894,404
2023-09-12	1.650	1.660	1.600	1.600	1.579	3,437,100
2023-09-11	1.530	1.640	1.530	1.640	1.619	6,986,108
2023-09-08	1.530	1.550	1.530	1.540	1.520	356,600
2023-09-07	1.540	1.550	1.530	1.530	1.510	1,912,503
2023-09-06	1.500	1.540	1.500	1.530	1.510	1,002,100
2023-09-05	1.490	1.530	1.490	1.500	1.481	415,706
2023-09-04	1.520	1.530	1.490	1.490	1.471	820,400
2023-09-01	1.550	1.550	1.500	1.520	1.500	860,800
2023-08-31	1.570	1.580	1.530	1.540	1.520	1,248,001
2023-08-30	1.570	1.580	1.560	1.570	1.550	654,300
2023-08-29	1.560	1.570	1.550	1.560	1.540	859,700
2023-08-28	1.570	1.580	1.540	1.560	1.540	684,100
2023-08-25	1.550	1.560	1.530	1.550	1.530	978,300
2023-08-24	1.520	1.560	1.520	1.540	1.520	1,810,702
2023-08-23	1.520	1.530	1.520	1.530	1.510	444,800
2023-08-22	1.530	1.530	1.510	1.520	1.500	807,600
2023-08-21	1.530	1.550	1.520	1.530	1.510	235,300
2023-08-18	1.530	1.550	1.520	1.530	1.510	2,057,900
2023-08-17	1.520	1.540	1.520	1.540	1.520	309,800
2023-08-16	1.540	1.540	1.510	1.520	1.500	497,460
2023-08-15	1.550	1.570	1.500	1.530	1.510	2,220,603
2023-08-11	1.520	1.540	1.500	1.530	1.510	536,500
2023-08-10	1.490	1.510	1.490	1.500	1.481	189,501
2023-08-09	1.480	1.500	1.480	1.490	1.471	380,805
2023-08-08	1.470	1.490	1.470	1.470	1.451	51,401
2023-08-07	1.470	1.490	1.460	1.480	1.461	116,900
2023-08-04	1.490	1.490	1.470	1.480	1.461	118,905
2023-08-03	1.470	1.490	1.460	1.480	1.461	308,503

← NewerPage 13 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.