Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.410	0.410	0.390	0.400	0.400	290,070
2026-07-20	0.390	0.410	0.390	0.410	0.410	84,201
2026-07-17	0.410	0.420	0.400	0.410	0.410	134,500
2026-07-16	0.410	0.410	0.390	0.410	0.410	242,173
2026-07-15	0.410	0.420	0.400	0.410	0.410	161,400
2026-07-14	0.410	0.420	0.400	0.400	0.400	32,900
2026-07-13	0.420	0.420	0.400	0.400	0.400	159,409
2026-07-10	0.400	0.420	0.390	0.400	0.400	532,000
2026-07-09	0.390	0.400	0.390	0.400	0.400	91,510
2026-07-08	0.400	0.410	0.400	0.410	0.410	32,400
2026-07-07	0.400	0.400	0.390	0.400	0.400	134,639
2026-07-06	0.400	0.410	0.380	0.400	0.400	714,100
2026-07-03	0.410	0.420	0.400	0.410	0.410	100,600
2026-07-02	0.410	0.420	0.390	0.410	0.410	631,619
2026-07-01	0.420	0.420	0.410	0.420	0.420	123,000
2026-06-30	0.430	0.430	0.410	0.410	0.410	118,102
2026-06-29	0.420	0.430	0.410	0.430	0.430	58,200
2026-06-26	0.410	0.420	0.400	0.420	0.420	164,800
2026-06-25	0.420	0.420	0.410	0.420	0.420	17,500
2026-06-24	0.410	0.420	0.400	0.420	0.420	229,300
2026-06-23	0.410	0.420	0.410	0.420	0.420	29,229
2026-06-22	0.430	0.430	0.410	0.420	0.420	69,500
2026-06-19	0.420	0.430	0.400	0.430	0.430	137,430
2026-06-18	0.430	0.430	0.420	0.430	0.430	53,200
2026-06-17	0.430	0.430	0.420	0.430	0.430	121,900
2026-06-16	0.430	0.430	0.420	0.430	0.430	51,900
2026-06-15	0.420	0.430	0.420	0.430	0.430	104,604
2026-06-12	0.440	0.440	0.400	0.430	0.430	208,821
2026-06-11	0.430	0.430	0.410	0.430	0.430	36,100
2026-06-10	0.420	0.420	0.410	0.420	0.420	100,800
2026-06-09	0.430	0.430	0.410	0.420	0.420	614,800
2026-06-08	0.420	0.430	0.420	0.430	0.430	605,239
2026-06-05	0.440	0.450	0.430	0.430	0.430	423,100
2026-06-04	0.440	0.450	0.440	0.450	0.450	349,502
2026-06-02	0.450	0.450	0.420	0.450	0.450	565,208
2026-05-29	0.440	0.460	0.430	0.440	0.440	919,119
2026-05-28	0.430	0.450	0.430	0.440	0.440	647,902
2026-05-27	0.420	0.440	0.420	0.430	0.430	422,913
2026-05-26	0.420	0.440	0.410	0.420	0.420	651,901
2026-05-25	0.430	0.430	0.410	0.420	0.420	186,600
2026-05-22	0.420	0.430	0.420	0.420	0.420	597,300
2026-05-21	0.430	0.440	0.410	0.430	0.430	1,212,001
2026-05-20	0.410	0.430	0.410	0.430	0.430	226,800
2026-05-19	0.430	0.430	0.410	0.420	0.420	440,217
2026-05-18	0.420	0.440	0.420	0.420	0.420	1,041,852
2026-05-15	0.440	0.450	0.420	0.420	0.420	975,501
2026-05-14	0.500	0.500	0.420	0.430	0.430	10,302,400
2026-05-13	0.370	0.470	0.370	0.470	0.470	15,467,310
2026-05-12	0.350	0.360	0.340	0.360	0.360	485,900
2026-05-11	0.350	0.350	0.340	0.340	0.340	193,900
2026-05-08	0.360	0.360	0.340	0.360	0.360	296,460
2026-05-07	0.360	0.360	0.340	0.360	0.360	371,828
2026-05-06	0.360	0.370	0.350	0.350	0.350	709,400
2026-05-05	0.360	0.370	0.340	0.360	0.360	1,539,700
2026-04-30	0.350	0.390	0.340	0.360	0.360	4,039,315
2026-04-29	0.340	0.360	0.340	0.350	0.350	159,900
2026-04-28	0.360	0.360	0.340	0.360	0.360	832,400
2026-04-27	0.350	0.360	0.340	0.350	0.350	96,400
2026-04-24	0.350	0.370	0.340	0.360	0.360	415,300
2026-04-23	0.360	0.370	0.340	0.360	0.360	641,203

← NewerPage 2 of 3 · 122 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.