Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.280	2.300	2.260	2.260	2.160	744,200
2022-08-08	2.300	2.300	2.240	2.260	2.160	5,501,000
2022-08-05	2.240	2.340	2.240	2.300	2.198	2,877,104
2022-08-04	2.260	2.320	2.240	2.260	2.160	2,492,600
2022-08-03	2.240	2.260	2.180	2.240	2.140	886,101
2022-08-02	2.280	2.280	2.240	2.240	2.140	2,365,300
2022-08-01	2.240	2.300	2.240	2.280	2.179	3,551,101
2022-07-27	2.200	2.260	2.200	2.240	2.140	1,145,900
2022-07-26	2.200	2.300	2.200	2.200	2.102	5,072,699
2022-07-25	2.200	2.240	2.160	2.220	2.121	622,902
2022-07-22	2.180	2.220	2.160	2.200	2.102	683,700
2022-07-21	2.200	2.240	2.160	2.180	2.083	1,436,706
2022-07-20	2.220	2.220	2.160	2.200	2.102	3,735,700
2022-07-19	2.140	2.180	2.040	2.180	2.083	4,840,801
2022-07-18	2.160	2.180	2.100	2.160	2.064	1,618,400
2022-07-15	2.100	2.160	2.080	2.140	2.045	1,473,143
2022-07-14	2.180	2.200	2.080	2.080	1.988	1,225,661
2022-07-12	2.200	2.200	2.120	2.200	2.102	791,600
2022-07-11	2.140	2.200	2.120	2.200	2.102	735,700
2022-07-08	2.240	2.240	2.160	2.160	2.064	973,800
2022-07-07	2.140	2.240	2.140	2.220	2.121	2,687,100
2022-07-06	2.140	2.160	2.100	2.160	2.064	2,774,400
2022-07-05	2.200	2.240	2.120	2.180	2.083	2,723,900
2022-07-04	2.260	2.280	2.180	2.180	2.083	2,060,012
2022-07-01	2.240	2.260	2.200	2.240	2.140	2,293,000
2022-06-30	2.360	2.380	2.220	2.240	2.140	2,677,490
2022-06-29	2.380	2.380	2.320	2.360	2.255	1,808,200
2022-06-28	2.320	2.420	2.280	2.400	2.293	2,355,816
2022-06-27	2.300	2.320	2.300	2.320	2.217	1,716,603
2022-06-24	2.340	2.340	2.240	2.280	2.179	2,292,400
2022-06-23	2.320	2.360	2.300	2.300	2.198	1,209,600
2022-06-22	2.440	2.440	2.300	2.320	2.217	3,227,200
2022-06-21	2.400	2.420	2.360	2.400	2.293	1,229,300
2022-06-20	2.400	2.420	2.340	2.400	2.293	1,739,910
2022-06-17	2.340	2.400	2.320	2.400	2.293	2,134,500
2022-06-16	2.500	2.520	2.340	2.380	2.274	4,152,400
2022-06-15	2.500	2.540	2.460	2.460	2.351	2,069,906
2022-06-14	2.500	2.540	2.440	2.500	2.389	2,382,600
2022-06-13	2.500	2.580	2.500	2.500	2.389	3,547,100
2022-06-10	2.640	2.680	2.600	2.600	2.484	2,729,500
2022-06-09	2.640	2.700	2.620	2.660	2.542	5,365,578
2022-06-08	2.620	2.640	2.580	2.640	2.523	2,500,531
2022-06-07	2.680	2.680	2.580	2.580	2.465	5,868,332
2022-06-06	2.660	2.740	2.640	2.680	2.561	11,645,800
2022-06-02	2.620	2.640	2.540	2.600	2.484	4,524,202
2022-06-01	2.580	2.680	2.540	2.620	2.504	9,577,082
2022-05-31	2.540	2.600	2.520	2.560	2.446	2,799,600
2022-05-30	2.520	2.560	2.520	2.560	2.446	2,213,101
2022-05-27	2.560	2.580	2.500	2.500	2.389	2,435,422
2022-05-26	2.580	2.580	2.480	2.520	2.408	7,842,000
2022-05-25	2.560	2.600	2.500	2.560	2.446	3,637,600
2022-05-24	2.560	2.600	2.500	2.540	2.427	4,348,200
2022-05-23	2.480	2.640	2.440	2.560	2.446	9,274,216
2022-05-20	2.440	2.500	2.440	2.460	2.351	1,494,400
2022-05-19	2.400	2.460	2.380	2.420	2.312	2,495,700
2022-05-18	2.560	2.560	2.420	2.480	2.370	6,510,100
2022-05-17	2.400	2.480	2.260	2.480	2.370	12,422,600
2022-05-13	2.200	2.300	2.180	2.300	2.198	5,915,100
2022-05-12	2.300	2.300	2.140	2.180	2.083	5,505,600
2022-05-11	2.320	2.360	2.280	2.320	2.217	2,498,500

← NewerPage 18 of 21 · 1,217 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.