Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.460	2.520	2.460	2.460	2.351	3,088,212
2022-11-03	2.440	2.480	2.420	2.440	2.332	2,268,501
2022-11-02	2.500	2.560	2.440	2.440	2.332	5,609,014
2022-11-01	2.400	2.520	2.380	2.480	2.370	8,223,721
2022-10-31	2.400	2.460	2.360	2.380	2.274	2,905,500
2022-10-28	2.320	2.380	2.320	2.340	2.236	1,031,309
2022-10-27	2.320	2.360	2.280	2.320	2.217	1,875,200
2022-10-26	2.320	2.340	2.300	2.320	2.217	857,520
2022-10-25	2.380	2.400	2.280	2.300	2.198	2,308,904
2022-10-21	2.420	2.420	2.340	2.360	2.255	2,381,379
2022-10-20	2.380	2.480	2.360	2.400	2.293	3,881,413
2022-10-19	2.400	2.400	2.340	2.360	2.255	1,238,300
2022-10-18	2.400	2.420	2.360	2.360	2.255	1,110,100
2022-10-17	2.400	2.420	2.340	2.400	2.293	989,417
2022-10-12	2.440	2.480	2.360	2.380	2.274	3,267,700
2022-10-11	2.440	2.500	2.400	2.420	2.312	6,819,500
2022-10-10	2.400	2.480	2.400	2.420	2.312	3,443,905
2022-10-07	2.440	2.500	2.400	2.420	2.312	4,453,236
2022-10-06	2.340	2.480	2.320	2.440	2.332	3,980,720
2022-10-05	2.400	2.400	2.320	2.340	2.236	449,976
2022-10-04	2.320	2.380	2.320	2.340	2.236	1,985,001
2022-10-03	2.320	2.360	2.220	2.280	2.179	3,081,001
2022-09-30	2.300	2.360	2.260	2.320	2.217	3,516,521
2022-09-29	2.340	2.380	2.280	2.300	2.198	4,203,244
2022-09-28	2.520	2.520	2.260	2.280	2.179	11,128,940
2022-09-27	2.480	2.580	2.480	2.520	2.408	15,926,450
2022-09-26	2.480	2.480	2.440	2.480	2.370	2,539,921
2022-09-23	2.500	2.520	2.460	2.500	2.389	7,102,700
2022-09-22	2.360	2.560	2.340	2.500	2.389	18,800,619
2022-09-21	2.360	2.380	2.320	2.340	2.236	1,229,911
2022-09-20	2.400	2.400	2.340	2.360	2.255	2,768,305
2022-09-19	2.320	2.380	2.300	2.340	2.236	4,360,701
2022-09-16	2.280	2.320	2.260	2.300	2.198	852,300
2022-09-15	2.340	2.340	2.280	2.280	2.179	3,342,722
2022-09-14	2.240	2.320	2.240	2.320	2.217	1,673,932
2022-09-13	2.280	2.300	2.240	2.280	2.179	1,094,300
2022-09-12	2.260	2.280	2.220	2.260	2.160	938,200
2022-09-09	2.220	2.260	2.200	2.260	2.160	1,142,004
2022-09-08	2.240	2.260	2.200	2.200	2.102	1,580,401
2022-09-07	2.240	2.280	2.200	2.240	2.140	1,418,127
2022-09-06	2.240	2.280	2.240	2.260	2.160	940,701
2022-09-05	2.240	2.260	2.180	2.260	2.160	3,270,599
2022-09-02	2.280	2.300	2.180	2.240	2.140	2,248,920
2022-09-01	2.320	2.380	2.280	2.280	2.179	2,560,240
2022-08-31	2.320	2.360	2.300	2.320	2.217	2,206,903
2022-08-30	2.360	2.360	2.320	2.340	2.236	501,000
2022-08-29	2.340	2.340	2.300	2.340	2.236	1,010,201
2022-08-26	2.400	2.420	2.360	2.360	2.255	1,545,979
2022-08-25	2.380	2.420	2.360	2.380	2.274	2,144,922
2022-08-24	2.360	2.400	2.340	2.360	2.255	4,782,219
2022-08-23	2.300	2.360	2.300	2.360	2.255	1,827,500
2022-08-22	2.300	2.340	2.300	2.320	2.217	628,809
2022-08-19	2.360	2.380	2.300	2.300	2.198	1,812,300
2022-08-18	2.320	2.360	2.280	2.340	2.236	3,363,419
2022-08-17	2.340	2.360	2.300	2.320	2.217	2,903,300
2022-08-16	2.280	2.380	2.260	2.340	2.236	6,305,400
2022-08-15	2.300	2.320	2.240	2.260	2.160	3,334,800
2022-08-11	2.280	2.300	2.240	2.260	2.160	1,191,130
2022-08-10	2.260	2.300	2.240	2.260	2.160	2,426,400
2022-08-09	2.280	2.300	2.260	2.260	2.160	744,200

← NewerPage 17 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.