Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.100	2.120	2.080	2.100	2.007	928,914
2023-01-31	2.120	2.140	2.080	2.080	1.988	1,636,001
2023-01-30	2.120	2.140	2.100	2.120	2.026	610,100
2023-01-27	2.100	2.140	2.100	2.140	2.045	472,264
2023-01-26	2.160	2.160	2.080	2.100	2.007	1,581,746
2023-01-25	2.160	2.160	2.100	2.160	2.064	1,301,452
2023-01-24	2.160	2.160	2.140	2.140	2.045	882,500
2023-01-23	2.160	2.180	2.120	2.140	2.045	1,107,200
2023-01-20	2.200	2.220	2.160	2.160	2.064	2,398,120
2023-01-19	2.160	2.200	2.120	2.180	2.083	4,286,551
2023-01-18	2.100	2.200	2.100	2.180	2.083	8,567,300
2023-01-17	2.060	2.120	2.060	2.100	2.007	1,451,800
2023-01-16	2.040	2.100	2.040	2.060	1.968	2,236,321
2023-01-13	2.080	2.080	2.040	2.060	1.968	3,065,000
2023-01-12	2.060	2.080	2.040	2.080	1.988	716,605
2023-01-11	2.100	2.140	2.040	2.040	1.949	3,968,112
2023-01-10	2.120	2.120	2.080	2.080	1.988	4,635,412
2023-01-09	2.080	2.120	2.060	2.120	2.026	2,492,600
2023-01-06	2.040	2.080	2.020	2.060	1.968	1,250,114
2023-01-05	2.000	2.040	1.990	2.040	1.949	3,509,805
2023-01-04	2.100	2.100	1.980	2.000	1.911	8,128,100
2023-01-03	2.120	2.140	2.080	2.100	2.007	1,584,316
2022-12-30	2.140	2.140	2.100	2.120	2.026	514,101
2022-12-29	2.140	2.140	2.100	2.140	2.045	676,000
2022-12-28	2.080	2.160	2.080	2.120	2.026	2,476,949
2022-12-27	2.060	2.080	2.060	2.080	1.988	2,026,840
2022-12-26	2.020	2.060	2.000	2.040	1.949	1,824,201
2022-12-23	2.080	2.100	1.960	2.020	1.930	5,678,928
2022-12-22	2.080	2.080	2.060	2.060	1.968	2,015,002
2022-12-21	2.060	2.100	2.040	2.080	1.988	2,550,401
2022-12-20	2.100	2.100	2.040	2.080	1.988	3,933,462
2022-12-19	2.120	2.160	2.080	2.100	2.007	2,478,916
2022-12-16	2.120	2.120	2.080	2.120	2.026	2,543,400
2022-12-15	2.180	2.200	2.080	2.120	2.026	5,322,100
2022-12-14	2.160	2.180	2.100	2.160	2.064	2,934,705
2022-12-13	2.160	2.200	2.120	2.120	2.026	1,808,712
2022-12-09	2.140	2.180	2.120	2.140	2.045	1,586,310
2022-12-08	2.140	2.160	2.100	2.140	2.045	521,958
2022-12-07	2.220	2.220	2.120	2.140	2.045	2,312,343
2022-12-06	2.240	2.240	2.180	2.200	2.102	1,487,301
2022-12-02	2.240	2.260	2.200	2.240	2.140	1,398,500
2022-12-01	2.220	2.260	2.200	2.240	2.140	760,500
2022-11-30	2.200	2.260	2.200	2.220	2.121	673,900
2022-11-29	2.220	2.220	2.160	2.220	2.121	1,574,605
2022-11-28	2.240	2.280	2.200	2.200	2.102	1,995,500
2022-11-25	2.300	2.300	2.180	2.240	2.140	3,935,455
2022-11-24	2.380	2.380	2.280	2.300	2.198	1,719,500
2022-11-23	2.320	2.380	2.320	2.360	2.255	320,100
2022-11-22	2.380	2.400	2.320	2.340	2.236	842,800
2022-11-21	2.380	2.440	2.380	2.380	2.274	1,966,004
2022-11-18	2.360	2.400	2.320	2.380	2.274	1,121,800
2022-11-17	2.400	2.400	2.360	2.360	2.255	1,039,836
2022-11-16	2.420	2.420	2.380	2.400	2.293	636,970
2022-11-15	2.380	2.420	2.300	2.420	2.312	2,938,900
2022-11-14	2.420	2.420	2.320	2.360	2.255	1,850,000
2022-11-11	2.440	2.480	2.340	2.420	2.312	2,936,000
2022-11-10	2.380	2.440	2.380	2.400	2.293	692,228
2022-11-09	2.380	2.440	2.360	2.400	2.293	997,003
2022-11-08	2.420	2.440	2.380	2.380	2.274	864,406
2022-11-07	2.480	2.500	2.400	2.400	2.293	1,984,425

← NewerPage 16 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.