Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.360	0.370	0.340	0.360	0.360	726,100
2026-04-21	0.350	0.370	0.350	0.360	0.360	726,300
2026-04-20	0.360	0.380	0.340	0.350	0.350	936,500
2026-04-17	0.360	0.370	0.350	0.360	0.360	440,802
2026-04-16	0.360	0.370	0.350	0.370	0.370	198,202
2026-04-10	0.370	0.370	0.350	0.360	0.360	488,000
2026-04-09	0.360	0.400	0.350	0.370	0.370	1,838,405
2026-04-08	0.360	0.380	0.350	0.360	0.360	3,349,350
2026-04-07	0.400	0.400	0.350	0.360	0.360	3,126,502
2026-04-03	0.410	0.430	0.390	0.400	0.400	778,520
2026-04-02	0.410	0.450	0.400	0.400	0.400	1,591,500
2026-04-01	0.450	0.450	0.400	0.400	0.400	1,092,701
2026-03-31	0.470	0.480	0.440	0.450	0.450	3,277,600
2026-03-30	0.460	0.480	0.430	0.460	0.460	9,016,826
2026-03-27	0.390	0.470	0.390	0.440	0.440	18,817,801
2026-03-26	0.330	0.400	0.330	0.380	0.380	3,121,800
2026-03-25	0.360	0.360	0.320	0.340	0.340	818,100
2026-03-24	0.330	0.360	0.330	0.350	0.350	291,909
2026-03-23	0.320	0.340	0.320	0.330	0.330	43,400
2026-03-20	0.340	0.340	0.310	0.340	0.340	268,300
2026-03-19	0.350	0.350	0.330	0.340	0.340	300,005
2026-03-18	0.350	0.350	0.340	0.350	0.350	88,506
2026-03-17	0.350	0.370	0.330	0.370	0.370	387,650
2026-03-16	0.350	0.370	0.340	0.340	0.340	62,700
2026-03-13	0.370	0.370	0.360	0.360	0.360	38,200
2026-03-12	0.350	0.370	0.340	0.370	0.370	218,700
2026-03-11	0.370	0.390	0.350	0.370	0.370	261,900
2026-03-10	0.310	0.370	0.310	0.370	0.370	364,600
2026-03-09	0.320	0.330	0.300	0.330	0.330	299,670
2026-03-06	0.340	0.340	0.330	0.340	0.340	13,198
2026-03-05	0.340	0.340	0.320	0.330	0.330	246,900
2026-03-04	0.360	0.370	0.310	0.340	0.340	686,807
2026-03-02	0.390	0.390	0.360	0.360	0.360	542,300
2026-02-27	0.400	0.400	0.380	0.400	0.400	272,800
2026-02-26	0.390	0.400	0.380	0.400	0.400	323,300
2026-02-25	0.380	0.410	0.370	0.380	0.380	509,200
2026-02-24	0.380	0.390	0.370	0.390	0.390	207,100
2026-02-23	0.390	0.400	0.380	0.390	0.390	686,500
2026-02-20	0.390	0.400	0.380	0.400	0.400	142,128
2026-02-19	0.400	0.400	0.370	0.400	0.400	761,308
2026-02-18	0.360	0.400	0.360	0.400	0.400	537,605
2026-02-17	0.360	0.370	0.350	0.370	0.370	250,200
2026-02-16	0.360	0.370	0.350	0.360	0.360	348,601
2026-02-13	0.350	0.360	0.340	0.360	0.360	784,213
2026-02-12	0.350	0.360	0.340	0.350	0.350	501,650
2026-02-11	0.350	0.360	0.340	0.340	0.340	1,030,800
2026-02-10	0.360	0.370	0.350	0.360	0.360	289,200
2026-02-09	0.350	0.370	0.350	0.370	0.370	542,620
2026-02-06	0.350	0.370	0.350	0.370	0.370	21,600
2026-02-05	0.360	0.370	0.360	0.370	0.370	51,000
2026-02-04	0.360	0.370	0.340	0.370	0.370	365,100
2026-02-03	0.340	0.370	0.340	0.370	0.370	525,613
2026-02-02	0.330	0.350	0.330	0.340	0.340	147,930
2026-01-30	0.350	0.350	0.330	0.340	0.340	382,029
2026-01-29	0.340	0.350	0.330	0.340	0.340	483,900
2026-01-28	0.360	0.360	0.340	0.340	0.340	534,918
2026-01-27	0.340	0.360	0.340	0.360	0.360	1,045,812
2026-01-26	0.350	0.360	0.340	0.350	0.350	665,500
2026-01-23	0.350	0.360	0.340	0.360	0.360	375,231
2026-01-22	0.360	0.360	0.350	0.360	0.360	87,100

← NewerPage 3 of 5 · 242 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.