Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.240	2.320	2.220	2.220	2.075	4,070,700
2022-02-02	2.280	2.320	2.200	2.260	2.112	2,153,700
2022-02-01	2.160	2.240	2.160	2.240	2.093	1,554,000
2022-01-31	2.100	2.160	2.100	2.160	2.019	670,500
2022-01-28	2.120	2.160	2.100	2.120	1.981	835,000
2022-01-27	2.180	2.180	2.040	2.120	1.981	2,341,000
2022-01-26	2.120	2.160	2.120	2.140	2.000	1,398,300
2022-01-25	2.200	2.200	2.080	2.140	2.000	3,208,700
2022-01-24	2.300	2.300	2.200	2.200	2.056	2,885,500
2022-01-21	2.220	2.280	2.200	2.260	2.112	3,158,900
2022-01-20	2.340	2.340	2.220	2.220	2.075	4,530,600
2022-01-19	2.300	2.340	2.260	2.300	2.149	8,042,500
2022-01-18	2.380	2.400	2.300	2.320	2.168	7,461,200
2022-01-17	2.380	2.420	2.320	2.400	2.243	9,825,600
2022-01-14	2.320	2.380	2.300	2.340	2.187	6,565,300
2022-01-13	2.340	2.380	2.300	2.320	2.168	4,075,000
2022-01-12	2.380	2.380	2.320	2.340	2.187	5,664,300
2022-01-11	2.360	2.420	2.340	2.380	2.224	11,645,000
2022-01-10	2.420	2.440	2.360	2.360	2.205	32,027,801
2022-01-07	2.200	2.300	2.180	2.300	2.149	9,808,700
2022-01-06	2.180	2.200	2.140	2.180	2.037	3,370,900
2022-01-05	2.080	2.200	2.080	2.180	2.037	6,156,500
2022-01-04	2.080	2.120	2.060	2.100	1.962	1,008,400
2021-12-30	2.080	2.100	2.040	2.080	1.944	385,500
2021-12-29	2.100	2.100	2.040	2.060	1.925	717,300
2021-12-28	2.060	2.100	2.060	2.080	1.944	755,000
2021-12-27	2.060	2.080	2.060	2.060	1.925	273,600
2021-12-24	2.080	2.080	2.040	2.080	1.944	491,700
2021-12-23	2.060	2.100	2.060	2.080	1.944	414,100
2021-12-22	2.080	2.100	2.040	2.040	1.906	1,529,400
2021-12-21	2.100	2.120	2.060	2.080	1.944	1,291,000
2021-12-20	2.140	2.140	2.060	2.060	1.925	2,751,900
2021-12-17	2.200	2.200	2.120	2.140	2.000	1,771,900
2021-12-16	2.080	2.180	2.080	2.160	2.019	5,016,600
2021-12-15	2.100	2.120	2.080	2.080	1.944	2,707,000
2021-12-14	2.000	2.100	2.000	2.080	1.944	3,728,100
2021-12-13	2.060	2.060	2.000	2.000	1.869	3,417,100
2021-12-09	2.060	2.080	2.020	2.040	1.906	2,651,100
2021-12-08	1.980	2.040	1.970	2.020	1.888	3,498,700
2021-12-07	1.940	1.970	1.920	1.970	1.841	1,771,200
2021-12-03	1.950	1.970	1.910	1.940	1.813	3,491,900
2021-12-02	1.970	1.980	1.910	1.950	1.822	3,961,100
2021-12-01	1.990	2.020	1.950	1.970	1.841	5,556,100
2021-11-30	2.060	2.100	1.950	1.990	1.860	6,091,000
2021-11-29	2.060	2.080	2.040	2.040	1.906	3,158,500
2021-11-26	2.200	2.200	2.040	2.080	1.944	13,025,600
2021-11-25	2.200	2.240	2.180	2.180	2.037	6,130,800
2021-11-24	2.260	2.320	2.240	2.320	2.168	17,577,699
2021-11-23	2.240	2.340	2.220	2.260	2.112	35,845,801
2021-11-22	2.260	2.260	2.160	2.220	2.075	14,495,500
2021-11-19	2.260	2.280	2.200	2.260	2.112	4,003,300
2021-11-18	2.280	2.300	2.220	2.260	2.112	4,477,600
2021-11-17	2.140	2.260	2.120	2.260	2.112	12,034,600
2021-11-16	2.160	2.180	2.120	2.140	2.000	1,559,400
2021-11-15	2.180	2.180	2.120	2.160	2.019	2,017,700
2021-11-12	2.120	2.140	2.100	2.140	2.000	1,693,000
2021-11-11	2.140	2.140	2.040	2.100	1.962	2,891,800
2021-11-10	2.120	2.140	2.080	2.140	2.000	614,400
2021-11-09	2.100	2.120	2.080	2.100	1.962	1,246,000
2021-11-08	2.080	2.120	2.040	2.080	1.944	1,486,200

← NewerPage 20 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.