Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.670	1.670	1.630	1.670	1.648	349,099
2023-05-02	1.710	1.730	1.680	1.720	1.644	1,044,100
2023-04-28	1.640	1.710	1.620	1.690	1.615	513,155
2023-04-27	1.670	1.670	1.600	1.640	1.567	501,501
2023-04-26	1.740	1.760	1.220	1.670	1.596	1,647,701
2023-04-25	1.790	1.790	1.740	1.740	1.663	545,100
2023-04-24	1.790	1.800	1.770	1.780	1.701	333,200
2023-04-21	1.840	1.840	1.780	1.790	1.710	1,182,200
2023-04-20	1.860	1.870	1.830	1.840	1.758	452,023
2023-04-19	1.880	1.880	1.850	1.860	1.777	422,100
2023-04-18	1.900	1.900	1.870	1.870	1.787	182,400
2023-04-17	1.870	1.880	1.860	1.880	1.796	137,703
2023-04-12	1.860	1.880	1.850	1.860	1.777	385,700
2023-04-11	1.890	1.890	1.850	1.860	1.777	410,700
2023-04-10	1.870	1.890	1.860	1.880	1.796	410,700
2023-04-07	1.890	1.900	1.870	1.890	1.806	413,700
2023-04-05	1.900	1.930	1.890	1.890	1.806	240,500
2023-04-04	1.930	1.960	1.890	1.920	1.835	660,000
2023-04-03	1.960	1.960	1.940	1.960	1.873	118,700
2023-03-31	1.960	1.960	1.940	1.950	1.863	169,000
2023-03-30	1.980	1.980	1.950	1.960	1.873	147,411
2023-03-29	1.950	1.980	1.930	1.980	1.892	477,924
2023-03-28	1.920	1.960	1.920	1.950	1.863	344,437
2023-03-27	1.920	1.950	1.900	1.930	1.844	448,100
2023-03-24	1.900	1.930	1.890	1.900	1.816	404,249
2023-03-23	1.880	1.910	1.880	1.900	1.816	535,805
2023-03-22	1.870	1.900	1.860	1.880	1.796	311,910
2023-03-21	1.890	1.910	1.850	1.850	1.768	899,542
2023-03-20	1.880	1.900	1.870	1.890	1.806	424,120
2023-03-17	1.880	1.900	1.870	1.890	1.806	422,605
2023-03-16	1.890	1.900	1.850	1.870	1.787	624,520
2023-03-15	1.860	1.910	1.860	1.900	1.816	722,538
2023-03-14	1.970	1.990	1.850	1.880	1.796	1,746,578
2023-03-13	2.000	2.000	1.970	1.970	1.882	944,285
2023-03-10	2.040	2.040	1.990	2.020	1.930	902,633
2023-03-09	2.060	2.060	2.020	2.040	1.949	710,536
2023-03-08	1.990	2.060	1.990	2.060	1.968	2,270,912
2023-03-07	2.020	2.020	1.980	2.000	1.911	584,600
2023-03-03	1.990	2.000	1.980	2.000	1.911	126,700
2023-03-02	1.990	2.000	1.980	1.990	1.902	599,001
2023-03-01	2.020	2.020	1.980	2.000	1.911	679,100
2023-02-28	2.020	2.040	1.990	2.020	1.930	1,218,846
2023-02-27	2.040	2.060	2.000	2.040	1.949	889,805
2023-02-24	2.100	2.100	2.040	2.060	1.968	703,900
2023-02-23	2.060	2.080	2.040	2.080	1.988	629,300
2023-02-22	2.060	2.080	2.040	2.060	1.968	630,700
2023-02-21	2.020	2.080	2.020	2.060	1.968	957,500
2023-02-20	2.000	2.060	2.000	2.040	1.949	1,117,461
2023-02-17	2.020	2.020	1.970	2.000	1.911	1,052,749
2023-02-16	1.970	2.020	1.970	2.020	1.930	1,567,110
2023-02-15	2.020	2.040	1.960	1.960	1.873	3,560,000
2023-02-14	2.040	2.060	2.000	2.040	1.949	2,228,905
2023-02-13	2.080	2.120	2.020	2.020	1.930	3,029,852
2023-02-10	2.080	2.100	2.060	2.080	1.988	367,300
2023-02-09	2.080	2.080	2.040	2.080	1.988	611,701
2023-02-08	2.140	2.140	2.060	2.060	1.968	1,781,600
2023-02-07	2.120	2.160	2.080	2.120	2.026	2,714,545
2023-02-06	2.100	2.140	2.100	2.120	2.026	769,600
2023-02-03	2.140	2.140	2.100	2.100	2.007	753,000
2023-02-02	2.100	2.140	2.080	2.120	2.026	1,496,500

← NewerPage 15 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.