Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.500	2.560	2.340	2.340	2.236	11,568,000
2022-05-06	2.540	2.560	2.460	2.540	2.427	7,091,800
2022-05-05	2.480	2.600	2.480	2.500	2.389	4,698,400
2022-05-03	2.720	2.740	2.500	2.520	2.355	14,642,800
2022-04-29	2.840	2.860	2.760	2.760	2.579	7,500,500
2022-04-28	2.900	2.900	2.800	2.820	2.635	14,335,100
2022-04-27	2.700	2.880	2.680	2.860	2.673	25,200,301
2022-04-26	2.780	2.820	2.680	2.720	2.542	12,959,000
2022-04-25	2.700	2.760	2.660	2.760	2.579	5,395,500
2022-04-22	2.800	2.800	2.680	2.740	2.561	7,460,000
2022-04-21	2.720	2.840	2.680	2.800	2.617	15,994,300
2022-04-20	2.760	2.960	2.720	2.740	2.561	55,442,000
2022-04-19	2.720	2.760	2.660	2.700	2.523	12,158,500
2022-04-18	2.520	2.760	2.520	2.720	2.542	31,189,699
2022-04-12	2.460	2.560	2.440	2.520	2.355	4,232,600
2022-04-11	2.580	2.580	2.460	2.500	2.336	6,177,100
2022-04-08	2.600	2.640	2.560	2.580	2.411	5,543,200
2022-04-07	2.580	2.600	2.520	2.560	2.392	4,713,800
2022-04-05	2.640	2.700	2.560	2.600	2.430	24,542,500
2022-04-04	2.580	2.660	2.500	2.660	2.486	20,640,699
2022-04-01	2.500	2.580	2.500	2.560	2.392	7,151,200
2022-03-31	2.540	2.560	2.480	2.500	2.336	6,078,400
2022-03-30	2.620	2.700	2.480	2.540	2.374	27,606,801
2022-03-29	2.600	2.640	2.560	2.620	2.448	14,673,400
2022-03-28	2.440	2.600	2.440	2.600	2.430	26,060,199
2022-03-25	2.540	2.560	2.420	2.460	2.299	19,226,600
2022-03-24	2.420	2.580	2.380	2.560	2.392	31,248,600
2022-03-23	2.460	2.460	2.400	2.440	2.280	4,989,435
2022-03-22	2.380	2.440	2.380	2.420	2.262	7,364,500
2022-03-21	2.380	2.440	2.360	2.380	2.224	8,718,000
2022-03-18	2.340	2.400	2.320	2.360	2.205	9,399,700
2022-03-17	2.300	2.380	2.300	2.320	2.168	6,508,200
2022-03-16	2.240	2.320	2.220	2.300	2.149	3,115,200
2022-03-15	2.340	2.360	2.220	2.240	2.093	7,332,400
2022-03-14	2.300	2.360	2.280	2.300	2.149	6,271,200
2022-03-11	2.200	2.360	2.180	2.300	2.149	11,702,800
2022-03-10	2.260	2.300	2.180	2.240	2.093	5,158,800
2022-03-09	2.140	2.240	2.100	2.220	2.075	5,594,800
2022-03-08	2.200	2.260	2.020	2.120	1.981	14,114,100
2022-03-07	2.340	2.340	2.140	2.240	2.093	20,749,400
2022-03-04	2.440	2.500	2.320	2.360	2.205	38,779,699
2022-03-03	2.300	2.520	2.300	2.500	2.336	111,154,797
2022-03-02	2.320	2.360	2.260	2.280	2.131	5,186,300
2022-03-01	2.280	2.380	2.260	2.320	2.168	10,586,000
2022-02-28	2.140	2.340	2.140	2.320	2.168	7,523,200
2022-02-25	2.140	2.200	2.140	2.160	2.019	1,556,000
2022-02-24	2.200	2.220	2.080	2.080	1.944	3,728,000
2022-02-23	2.220	2.240	2.140	2.200	2.056	2,171,900
2022-02-22	2.080	2.240	2.080	2.200	2.056	3,692,500
2022-02-21	2.140	2.180	2.120	2.120	1.981	1,043,200
2022-02-18	2.160	2.200	2.140	2.140	2.000	1,189,100
2022-02-17	2.160	2.200	2.140	2.180	2.037	992,500
2022-02-15	2.080	2.160	2.080	2.160	2.019	1,955,900
2022-02-14	2.160	2.160	2.100	2.120	1.981	2,735,900
2022-02-11	2.200	2.200	2.140	2.180	2.037	2,455,100
2022-02-10	2.300	2.320	2.180	2.200	2.056	9,242,000
2022-02-09	2.220	2.360	2.200	2.320	2.168	10,646,600
2022-02-08	2.200	2.240	2.200	2.200	2.056	1,169,500
2022-02-07	2.220	2.240	2.180	2.200	2.056	1,952,700
2022-02-04	2.220	2.240	2.180	2.200	2.056	1,732,000

← NewerPage 19 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.