Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.460	0.470	0.440	0.450	0.450	390,500
2025-07-22	0.470	0.470	0.450	0.460	0.460	555,200
2025-07-21	0.470	0.470	0.450	0.470	0.470	171,100
2025-07-18	0.450	0.480	0.450	0.470	0.470	300,900
2025-07-17	0.450	0.460	0.430	0.450	0.450	216,800
2025-07-16	0.430	0.450	0.430	0.440	0.440	246,700
2025-07-15	0.420	0.440	0.420	0.430	0.430	444,400
2025-07-14	0.420	0.430	0.410	0.430	0.430	305,100
2025-07-11	0.420	0.420	0.410	0.420	0.420	179,700
2025-07-09	0.410	0.420	0.410	0.410	0.410	55,000
2025-07-08	0.420	0.430	0.410	0.410	0.410	314,700
2025-07-07	0.410	0.420	0.410	0.420	0.420	260,400
2025-07-04	0.420	0.420	0.400	0.410	0.410	459,600
2025-07-03	0.410	0.430	0.400	0.400	0.400	420,800
2025-07-02	0.430	0.440	0.400	0.400	0.400	764,900
2025-07-01	0.410	0.450	0.400	0.410	0.410	2,953,100
2025-06-30	0.410	0.420	0.400	0.410	0.410	37,100
2025-06-27	0.400	0.420	0.400	0.400	0.400	265,000
2025-06-26	0.410	0.420	0.400	0.410	0.410	50,200
2025-06-25	0.400	0.420	0.390	0.400	0.400	472,700
2025-06-24	0.400	0.400	0.390	0.400	0.400	49,300
2025-06-23	0.390	0.410	0.380	0.400	0.400	111,300
2025-06-20	0.400	0.420	0.390	0.410	0.410	614,200
2025-06-19	0.410	0.420	0.380	0.390	0.390	1,904,900
2025-06-18	0.420	0.420	0.410	0.410	0.410	86,800
2025-06-17	0.420	0.420	0.400	0.420	0.420	192,100
2025-06-16	0.400	0.420	0.400	0.410	0.410	264,100
2025-06-13	0.410	0.420	0.400	0.420	0.420	149,300
2025-06-12	0.430	0.430	0.410	0.410	0.410	279,800
2025-06-11	0.430	0.430	0.410	0.430	0.430	295,200
2025-06-10	0.430	0.430	0.410	0.430	0.430	240,300
2025-06-09	0.420	0.430	0.420	0.430	0.430	56,000
2025-06-06	0.420	0.430	0.400	0.430	0.430	549,000
2025-06-05	0.400	0.420	0.400	0.410	0.410	228,900
2025-06-04	0.440	0.440	0.390	0.400	0.400	336,800
2025-05-30	0.430	0.440	0.430	0.440	0.440	36,500
2025-05-29	0.440	0.450	0.420	0.450	0.450	183,500
2025-05-28	0.440	0.440	0.420	0.430	0.430	347,300
2025-05-27	0.430	0.440	0.400	0.440	0.440	576,400
2025-05-26	0.430	0.430	0.410	0.410	0.410	271,200
2025-05-23	0.430	0.450	0.430	0.440	0.440	360,900
2025-05-22	0.440	0.440	0.400	0.430	0.430	519,300
2025-05-21	0.430	0.450	0.410	0.450	0.450	330,600
2025-05-20	0.430	0.430	0.400	0.410	0.410	245,300
2025-05-19	0.410	0.450	0.410	0.430	0.430	135,500
2025-05-16	0.420	0.450	0.410	0.410	0.410	632,800
2025-05-15	0.480	0.480	0.430	0.430	0.430	1,049,000
2025-05-14	0.480	0.490	0.470	0.470	0.470	727,300
2025-05-13	0.470	0.490	0.460	0.470	0.470	781,800
2025-05-09	0.460	0.480	0.450	0.480	0.480	1,742,300
2025-05-08	0.480	0.480	0.460	0.470	0.470	930,800
2025-05-07	0.470	0.500	0.440	0.480	0.480	2,148,000
2025-05-06	0.440	0.460	0.440	0.460	0.460	159,300
2025-05-02	0.440	0.480	0.440	0.450	0.450	1,146,213
2025-04-30	0.420	0.440	0.420	0.440	0.440	286,200
2025-04-29	0.430	0.430	0.410	0.430	0.430	127,000
2025-04-28	0.440	0.440	0.400	0.420	0.420	498,025
2025-04-25	0.430	0.440	0.420	0.430	0.430	102,400
2025-04-24	0.430	0.430	0.410	0.430	0.430	396,600
2025-04-23	0.440	0.440	0.420	0.440	0.440	427,400

← NewerPage 6 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.