Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.390	0.450	0.390	0.440	0.440	2,820,216
2025-04-21	0.390	0.400	0.380	0.390	0.390	441,300
2025-04-18	0.380	0.400	0.380	0.390	0.390	545,124
2025-04-17	0.380	0.400	0.380	0.390	0.390	501,713
2025-04-16	0.390	0.390	0.380	0.380	0.380	94,207
2025-04-11	0.400	0.400	0.370	0.380	0.380	384,622
2025-04-10	0.420	0.420	0.390	0.410	0.410	951,612
2025-04-09	0.380	0.410	0.360	0.410	0.410	637,300
2025-04-08	0.400	0.410	0.360	0.380	0.380	2,588,605
2025-04-04	0.420	0.430	0.400	0.420	0.420	1,615,500
2025-04-03	0.440	0.440	0.420	0.420	0.420	823,205
2025-04-02	0.440	0.450	0.430	0.440	0.440	255,400
2025-04-01	0.440	0.450	0.420	0.430	0.430	410,300
2025-03-31	0.440	0.440	0.420	0.440	0.440	469,800
2025-03-28	0.440	0.460	0.440	0.450	0.450	101,300
2025-03-27	0.460	0.470	0.440	0.440	0.440	238,105
2025-03-26	0.450	0.470	0.450	0.470	0.470	178,200
2025-03-25	0.450	0.460	0.440	0.450	0.450	103,800
2025-03-24	0.450	0.460	0.430	0.450	0.450	231,200
2025-03-21	0.480	0.500	0.410	0.450	0.450	2,266,208
2025-03-20	0.530	0.530	0.470	0.480	0.480	1,662,909
2025-03-19	0.450	0.550	0.450	0.520	0.520	5,174,369
2025-03-18	0.440	0.460	0.440	0.450	0.450	118,201
2025-03-17	0.450	0.460	0.440	0.450	0.450	318,100
2025-03-14	0.460	0.470	0.440	0.460	0.460	251,100
2025-03-13	0.450	0.460	0.440	0.460	0.460	236,200
2025-03-12	0.460	0.460	0.430	0.450	0.450	416,500
2025-03-11	0.440	0.460	0.440	0.450	0.450	166,000
2025-03-10	0.460	0.470	0.440	0.460	0.460	45,500
2025-03-07	0.440	0.460	0.430	0.450	0.450	599,000
2025-03-06	0.460	0.460	0.440	0.440	0.440	134,898
2025-03-05	0.440	0.450	0.430	0.450	0.450	740,600
2025-03-04	0.460	0.460	0.430	0.440	0.440	1,149,500
2025-03-03	0.460	0.460	0.440	0.460	0.460	322,908
2025-02-28	0.420	0.470	0.420	0.470	0.470	688,314
2025-02-27	0.460	0.460	0.440	0.450	0.450	1,022,901
2025-02-26	0.450	0.470	0.450	0.470	0.470	541,600
2025-02-25	0.470	0.480	0.450	0.450	0.450	338,929
2025-02-24	0.470	0.490	0.460	0.470	0.470	168,000
2025-02-21	0.490	0.500	0.470	0.470	0.470	249,100
2025-02-20	0.510	0.510	0.480	0.500	0.500	434,501
2025-02-19	0.460	0.510	0.460	0.500	0.500	894,800
2025-02-18	0.460	0.470	0.440	0.460	0.460	445,300
2025-02-17	0.470	0.470	0.440	0.460	0.460	469,500
2025-02-14	0.450	0.470	0.450	0.470	0.470	268,400
2025-02-13	0.480	0.480	0.460	0.470	0.470	448,001
2025-02-11	0.460	0.480	0.460	0.480	0.480	223,500
2025-02-10	0.470	0.480	0.460	0.470	0.470	168,300
2025-02-07	0.460	0.480	0.450	0.470	0.470	607,800
2025-02-06	0.490	0.490	0.470	0.480	0.480	722,521
2025-02-05	0.490	0.500	0.490	0.500	0.500	219,901
2025-02-04	0.490	0.510	0.490	0.510	0.510	842,900
2025-02-03	0.490	0.510	0.490	0.510	0.510	1,119,500
2025-01-31	0.530	0.540	0.520	0.520	0.520	349,800
2025-01-30	0.530	0.550	0.530	0.550	0.550	231,001
2025-01-29	0.530	0.540	0.530	0.540	0.540	159,000
2025-01-28	0.540	0.550	0.540	0.540	0.540	136,200
2025-01-27	0.550	0.560	0.540	0.540	0.540	279,398
2025-01-24	0.540	0.560	0.540	0.560	0.560	140,200
2025-01-23	0.550	0.560	0.540	0.550	0.550	566,900

← NewerPage 7 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.