Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.510	1.510	1.480	1.490	1.471	353,100
2023-07-31	1.530	1.530	1.510	1.510	1.491	161,000
2023-07-27	1.510	1.520	1.490	1.510	1.491	136,805
2023-07-26	1.540	1.560	1.510	1.510	1.491	156,300
2023-07-25	1.530	1.580	1.530	1.530	1.510	663,505
2023-07-24	1.540	1.550	1.510	1.510	1.491	203,922
2023-07-21	1.520	1.560	1.510	1.520	1.500	188,451
2023-07-20	1.610	1.630	1.500	1.500	1.481	1,192,601
2023-07-19	1.630	1.660	1.600	1.630	1.609	323,300
2023-07-18	1.620	1.640	1.570	1.630	1.609	187,121
2023-07-17	1.620	1.620	1.560	1.600	1.579	408,137
2023-07-14	1.560	1.600	1.540	1.590	1.570	763,300
2023-07-13	1.490	1.570	1.400	1.570	1.550	548,600
2023-07-12	1.530	1.530	1.480	1.500	1.481	87,101
2023-07-11	1.540	1.560	1.500	1.500	1.481	144,601
2023-07-10	1.540	1.540	1.520	1.540	1.520	78,200
2023-07-07	1.520	1.540	1.520	1.540	1.520	147,300
2023-07-06	1.560	1.560	1.510	1.520	1.500	220,000
2023-07-05	1.530	1.560	1.500	1.550	1.530	358,500
2023-07-04	1.500	1.540	1.480	1.520	1.500	158,000
2023-07-03	1.490	1.530	1.480	1.500	1.481	182,501
2023-06-30	1.460	1.500	1.460	1.490	1.471	767,100
2023-06-29	1.430	1.520	1.420	1.470	1.451	1,452,600
2023-06-28	1.430	1.450	1.410	1.430	1.412	127,205
2023-06-27	1.470	1.470	1.440	1.440	1.421	254,700
2023-06-26	1.550	1.570	1.460	1.460	1.441	1,086,624
2023-06-23	1.490	1.560	1.450	1.550	1.530	1,128,100
2023-06-22	1.520	1.520	1.450	1.500	1.481	702,100
2023-06-21	1.580	1.600	1.480	1.500	1.481	1,079,051
2023-06-20	1.580	1.610	1.580	1.600	1.579	192,806
2023-06-19	1.630	1.640	1.590	1.600	1.579	497,399
2023-06-16	1.630	1.680	1.630	1.630	1.609	303,899
2023-06-15	1.670	1.670	1.630	1.630	1.609	262,200
2023-06-14	1.680	1.690	1.650	1.660	1.639	291,600
2023-06-13	1.660	1.680	1.650	1.670	1.648	88,469
2023-06-12	1.630	1.700	1.630	1.660	1.639	239,500
2023-06-09	1.650	1.660	1.640	1.650	1.629	113,900
2023-06-08	1.660	1.670	1.650	1.660	1.639	22,100
2023-06-07	1.630	1.670	1.630	1.660	1.639	270,100
2023-06-06	1.680	1.700	1.630	1.640	1.619	497,404
2023-06-02	1.680	1.680	1.640	1.680	1.658	110,000
2023-06-01	1.680	1.680	1.660	1.660	1.639	203,900
2023-05-31	1.620	1.680	1.620	1.660	1.639	277,801
2023-05-30	1.690	1.690	1.630	1.630	1.609	532,100
2023-05-29	1.700	1.710	1.690	1.700	1.678	58,300
2023-05-26	1.640	1.700	1.640	1.700	1.678	150,700
2023-05-25	1.720	1.720	1.690	1.690	1.668	265,000
2023-05-24	1.680	1.740	1.680	1.730	1.708	511,400
2023-05-23	1.670	1.710	1.670	1.700	1.678	561,600
2023-05-22	1.650	1.690	1.620	1.690	1.668	372,561
2023-05-19	1.640	1.660	1.630	1.660	1.639	209,800
2023-05-18	1.630	1.670	1.630	1.650	1.629	329,300
2023-05-17	1.710	1.710	1.620	1.640	1.619	754,302
2023-05-16	1.730	1.740	1.700	1.710	1.688	181,101
2023-05-15	1.800	1.810	1.720	1.740	1.718	308,500
2023-05-12	1.790	1.800	1.750	1.780	1.757	765,109
2023-05-11	1.780	1.800	1.760	1.780	1.757	211,939
2023-05-10	1.710	1.770	1.700	1.760	1.737	607,450
2023-05-09	1.680	1.710	1.680	1.710	1.688	175,321
2023-05-08	1.670	1.700	1.670	1.680	1.658	39,000

← NewerPage 14 of 21 · 1,216 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.