Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.550	0.560	0.540	0.560	0.560	562,100
2025-01-21	0.560	0.560	0.540	0.560	0.560	362,801
2025-01-20	0.540	0.560	0.530	0.550	0.550	205,736
2025-01-17	0.550	0.550	0.530	0.540	0.540	744,498
2025-01-16	0.560	0.560	0.540	0.550	0.550	369,000
2025-01-15	0.550	0.560	0.540	0.560	0.560	1,488,701
2025-01-14	0.560	0.580	0.550	0.550	0.550	494,398
2025-01-13	0.550	0.580	0.550	0.580	0.580	580,611
2025-01-10	0.580	0.580	0.550	0.570	0.570	507,201
2025-01-09	0.580	0.590	0.560	0.580	0.580	1,959,602
2025-01-08	0.590	0.600	0.570	0.580	0.580	441,600
2025-01-07	0.580	0.600	0.550	0.600	0.600	1,493,001
2025-01-06	0.610	0.620	0.580	0.590	0.590	2,021,744
2025-01-03	0.620	0.620	0.610	0.610	0.610	305,900
2025-01-02	0.620	0.620	0.610	0.620	0.620	1,032,724
2024-12-30	0.620	0.630	0.610	0.610	0.610	210,200
2024-12-27	0.650	0.650	0.620	0.620	0.620	1,463,200
2024-12-26	0.630	0.630	0.610	0.630	0.630	838,900
2024-12-25	0.630	0.640	0.610	0.630	0.630	799,510
2024-12-24	0.630	0.630	0.620	0.620	0.620	368,700
2024-12-23	0.640	0.650	0.610	0.630	0.630	573,110
2024-12-20	0.640	0.650	0.620	0.640	0.640	642,400
2024-12-19	0.650	0.650	0.630	0.640	0.640	228,409
2024-12-18	0.620	0.650	0.620	0.650	0.650	618,300
2024-12-17	0.640	0.650	0.620	0.620	0.620	748,000
2024-12-16	0.640	0.650	0.630	0.630	0.630	526,100
2024-12-13	0.650	0.660	0.640	0.640	0.640	308,200
2024-12-12	0.660	0.660	0.640	0.640	0.640	855,650
2024-12-11	0.680	0.690	0.650	0.650	0.650	537,900
2024-12-09	0.670	0.680	0.670	0.680	0.680	173,900
2024-12-06	0.670	0.680	0.660	0.680	0.680	595,798
2024-12-04	0.670	0.680	0.670	0.670	0.670	343,000
2024-12-03	0.670	0.680	0.660	0.660	0.660	1,042,998
2024-12-02	0.650	0.670	0.640	0.660	0.660	1,196,200
2024-11-29	0.670	0.680	0.640	0.650	0.650	1,630,620
2024-11-28	0.640	0.680	0.640	0.670	0.670	2,154,709
2024-11-27	0.680	0.690	0.640	0.650	0.650	3,454,323
2024-11-26	0.670	0.690	0.670	0.690	0.690	1,275,101
2024-11-25	0.730	0.730	0.670	0.670	0.670	5,397,300
2024-11-22	0.720	0.740	0.700	0.720	0.720	2,373,779
2024-11-21	0.730	0.740	0.710	0.710	0.710	1,312,409
2024-11-20	0.750	0.750	0.720	0.720	0.720	1,036,820
2024-11-19	0.730	0.750	0.720	0.750	0.750	1,210,617
2024-11-18	0.720	0.730	0.710	0.730	0.730	1,455,401
2024-11-15	0.750	0.760	0.720	0.720	0.720	3,183,302
2024-11-14	0.810	0.810	0.730	0.750	0.750	9,814,801
2024-11-13	0.830	0.860	0.820	0.840	0.840	670,700
2024-11-12	0.840	0.850	0.810	0.820	0.820	2,735,400
2024-11-11	0.850	0.880	0.830	0.840	0.840	1,295,100
2024-11-08	0.850	0.870	0.830	0.850	0.850	1,724,437
2024-11-07	0.900	0.910	0.840	0.850	0.850	8,725,572
2024-11-06	0.910	0.980	0.870	0.910	0.910	12,903,920
2024-11-05	0.920	0.920	0.900	0.910	0.910	3,054,700
2024-11-04	0.940	0.960	0.910	0.920	0.920	3,989,929
2024-11-01	0.960	0.980	0.910	0.920	0.920	8,672,012
2024-10-31	0.980	1.000	0.960	0.970	0.970	4,239,201
2024-10-30	1.020	1.020	0.970	0.980	0.980	6,053,317
2024-10-29	1.060	1.120	0.970	1.020	1.020	24,297,910
2024-10-28	1.130	1.140	1.040	1.060	1.060	17,066,900
2024-10-25	1.150	1.150	1.100	1.100	1.100	12,934,100

← NewerPage 8 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.