Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.490	0.490	0.470	0.480	0.480	128,300
2025-10-20	0.470	0.490	0.470	0.490	0.490	278,326
2025-10-17	0.480	0.500	0.480	0.500	0.500	340,306
2025-10-16	0.500	0.500	0.470	0.490	0.490	341,907
2025-10-15	0.510	0.510	0.480	0.490	0.490	212,700
2025-10-14	0.500	0.510	0.490	0.500	0.500	275,400
2025-10-10	0.510	0.510	0.500	0.510	0.510	239,002
2025-10-09	0.520	0.520	0.500	0.500	0.500	812,623
2025-10-08	0.530	0.540	0.510	0.510	0.510	449,900
2025-10-07	0.520	0.540	0.520	0.540	0.540	334,000
2025-10-06	0.530	0.540	0.500	0.510	0.510	935,880
2025-10-03	0.540	0.550	0.530	0.530	0.530	428,700
2025-10-02	0.540	0.550	0.520	0.530	0.530	455,800
2025-10-01	0.560	0.560	0.540	0.550	0.550	306,200
2025-09-30	0.540	0.550	0.530	0.540	0.540	846,600
2025-09-29	0.540	0.570	0.540	0.550	0.550	749,361
2025-09-26	0.540	0.560	0.540	0.540	0.540	398,102
2025-09-25	0.550	0.560	0.540	0.540	0.540	503,867
2025-09-24	0.540	0.560	0.530	0.560	0.560	1,207,800
2025-09-23	0.570	0.580	0.540	0.550	0.550	4,550,503
2025-09-22	0.550	0.630	0.540	0.570	0.570	15,378,750
2025-09-19	0.560	0.570	0.550	0.550	0.550	869,405
2025-09-18	0.540	0.560	0.540	0.550	0.550	1,437,290
2025-09-17	0.530	0.580	0.520	0.540	0.540	3,432,899
2025-09-16	0.540	0.550	0.530	0.540	0.540	1,220,200
2025-09-15	0.560	0.560	0.530	0.550	0.550	1,275,931
2025-09-12	0.570	0.580	0.560	0.560	0.560	930,700
2025-09-11	0.570	0.580	0.560	0.570	0.570	1,788,506
2025-09-10	0.570	0.600	0.560	0.570	0.570	2,484,204
2025-09-09	0.580	0.580	0.560	0.570	0.570	2,552,802
2025-09-08	0.570	0.590	0.550	0.570	0.570	2,726,043
2025-09-05	0.570	0.620	0.570	0.570	0.570	12,166,970
2025-09-04	0.570	0.580	0.560	0.570	0.570	2,664,300
2025-09-03	0.560	0.580	0.550	0.570	0.570	3,065,735
2025-09-02	0.580	0.590	0.550	0.560	0.560	5,727,100
2025-09-01	0.590	0.660	0.580	0.580	0.580	24,757,400
2025-08-29	0.550	0.670	0.530	0.570	0.570	56,927,800
2025-08-28	0.550	0.560	0.520	0.540	0.540	3,716,700
2025-08-27	0.550	0.580	0.520	0.550	0.550	9,601,400
2025-08-26	0.460	0.580	0.460	0.570	0.570	36,559,100
2025-08-25	0.460	0.460	0.440	0.450	0.450	225,200
2025-08-22	0.460	0.470	0.450	0.460	0.460	206,200
2025-08-21	0.450	0.460	0.440	0.460	0.460	176,800
2025-08-20	0.460	0.460	0.440	0.450	0.450	185,800
2025-08-19	0.470	0.470	0.440	0.440	0.440	239,200
2025-08-18	0.450	0.470	0.450	0.470	0.470	229,800
2025-08-15	0.480	0.480	0.450	0.450	0.450	225,500
2025-08-14	0.480	0.480	0.460	0.480	0.480	440,300
2025-08-13	0.480	0.500	0.480	0.490	0.490	445,300
2025-08-08	0.460	0.490	0.460	0.480	0.480	302,700
2025-08-07	0.470	0.480	0.460	0.460	0.460	387,000
2025-08-06	0.460	0.480	0.460	0.480	0.480	243,800
2025-08-05	0.470	0.470	0.460	0.470	0.470	115,300
2025-08-04	0.460	0.470	0.440	0.460	0.460	115,400
2025-08-01	0.470	0.470	0.470	0.470	0.470	217,600
2025-07-31	0.460	0.470	0.460	0.470	0.470	423,900
2025-07-30	0.440	0.480	0.440	0.470	0.470	460,900
2025-07-29	0.440	0.450	0.440	0.440	0.440	39,900
2025-07-25	0.440	0.450	0.440	0.450	0.450	114,000
2025-07-24	0.460	0.460	0.440	0.450	0.450	238,300

← NewerPage 5 of 21 · 1,215 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.