Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.350	0.360	0.340	0.360	0.360	753,800
2026-01-20	0.360	0.360	0.340	0.360	0.360	282,000
2026-01-19	0.360	0.360	0.350	0.360	0.360	200,601
2026-01-16	0.350	0.370	0.350	0.360	0.360	568,598
2026-01-15	0.380	0.400	0.350	0.350	0.350	762,300
2026-01-14	0.380	0.390	0.380	0.380	0.380	120,400
2026-01-13	0.380	0.400	0.380	0.380	0.380	229,798
2026-01-12	0.390	0.390	0.380	0.390	0.390	116,225
2026-01-09	0.400	0.400	0.380	0.390	0.390	55,500
2026-01-08	0.380	0.410	0.380	0.400	0.400	316,001
2026-01-07	0.390	0.390	0.360	0.380	0.380	589,704
2026-01-06	0.390	0.390	0.390	0.390	0.390	38,809
2026-01-05	0.380	0.410	0.350	0.410	0.410	572,800
2025-12-30	0.390	0.410	0.390	0.400	0.400	142,402
2025-12-29	0.400	0.400	0.390	0.400	0.400	5,400
2025-12-26	0.400	0.410	0.390	0.400	0.400	68,602
2025-12-25	0.400	0.400	0.390	0.400	0.400	240,000
2025-12-24	0.390	0.400	0.390	0.400	0.400	55,300
2025-12-23	0.390	0.400	0.390	0.400	0.400	108,800
2025-12-22	0.380	0.400	0.380	0.400	0.400	118,700
2025-12-19	0.400	0.400	0.380	0.390	0.390	118,000
2025-12-18	0.400	0.410	0.390	0.400	0.400	24,200
2025-12-17	0.400	0.400	0.400	0.400	0.400	91,300
2025-12-16	0.410	0.410	0.400	0.410	0.410	14,800
2025-12-15	0.410	0.410	0.400	0.410	0.410	100,002
2025-12-12	0.410	0.410	0.400	0.410	0.410	119,720
2025-12-11	0.410	0.410	0.400	0.410	0.410	108,100
2025-12-09	0.400	0.410	0.400	0.410	0.410	222,500
2025-12-08	0.420	0.420	0.400	0.410	0.410	57,300
2025-12-04	0.400	0.420	0.400	0.420	0.420	100,801
2025-12-03	0.400	0.420	0.400	0.420	0.420	154,201
2025-12-02	0.420	0.420	0.400	0.410	0.410	35,600
2025-12-01	0.410	0.420	0.400	0.420	0.420	116,500
2025-11-28	0.400	0.410	0.400	0.410	0.410	93,400
2025-11-27	0.410	0.420	0.390	0.420	0.420	156,600
2025-11-26	0.430	0.440	0.400	0.420	0.420	49,037
2025-11-25	0.420	0.430	0.400	0.430	0.430	158,500
2025-11-24	0.410	0.420	0.410	0.420	0.420	97,400
2025-11-21	0.420	0.430	0.400	0.410	0.410	101,300
2025-11-20	0.440	0.440	0.410	0.430	0.430	34,101
2025-11-19	0.430	0.440	0.420	0.440	0.440	57,400
2025-11-18	0.430	0.440	0.410	0.440	0.440	164,400
2025-11-17	0.380	0.430	0.380	0.430	0.430	320,400
2025-11-14	0.400	0.410	0.380	0.390	0.390	268,500
2025-11-13	0.420	0.420	0.370	0.400	0.400	1,414,341
2025-11-12	0.430	0.440	0.410	0.430	0.430	678,200
2025-11-11	0.430	0.440	0.430	0.440	0.440	193,701
2025-11-10	0.430	0.430	0.420	0.430	0.430	394,500
2025-11-07	0.440	0.440	0.430	0.440	0.440	235,900
2025-11-06	0.440	0.450	0.440	0.450	0.450	81,000
2025-11-05	0.440	0.450	0.440	0.440	0.440	66,400
2025-11-04	0.450	0.450	0.420	0.450	0.450	550,400
2025-11-03	0.460	0.460	0.430	0.440	0.440	502,300
2025-10-31	0.450	0.460	0.430	0.460	0.460	140,209
2025-10-30	0.450	0.460	0.440	0.450	0.450	290,127
2025-10-29	0.460	0.470	0.450	0.450	0.450	198,600
2025-10-28	0.480	0.480	0.450	0.450	0.450	432,500
2025-10-27	0.480	0.500	0.480	0.490	0.490	94,454
2025-10-24	0.500	0.500	0.490	0.500	0.500	50,202
2025-10-22	0.470	0.500	0.470	0.500	0.500	223,301

← NewerPage 4 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.