Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.130	1.160	1.090	1.110	1.110	34,501,121
2024-10-22	1.050	1.150	1.040	1.100	1.100	40,518,520
2024-10-21	1.090	1.170	1.040	1.040	1.040	95,154,156
2024-10-18	0.930	1.030	0.930	1.020	1.020	39,997,754
2024-10-17	0.990	1.010	0.930	0.930	0.930	19,791,400
2024-10-16	0.900	1.020	0.890	0.980	0.980	51,797,711
2024-10-15	0.940	0.940	0.890	0.900	0.900	8,776,599
2024-10-11	0.960	0.980	0.920	0.930	0.930	23,832,551
2024-10-10	0.800	1.020	0.800	0.970	0.970	118,806,602
2024-10-09	0.770	0.800	0.770	0.800	0.800	27,054,900
2024-10-08	0.820	0.820	0.760	0.770	0.770	6,822,901
2024-10-07	0.800	0.820	0.800	0.820	0.820	561,700
2024-10-04	0.810	0.810	0.780	0.800	0.800	1,573,900
2024-10-03	0.820	0.830	0.800	0.800	0.800	784,006
2024-10-02	0.830	0.840	0.810	0.830	0.830	808,210
2024-10-01	0.810	0.840	0.810	0.840	0.840	1,173,400
2024-09-30	0.810	0.830	0.800	0.810	0.810	1,824,801
2024-09-27	0.850	0.850	0.810	0.820	0.820	1,088,911
2024-09-26	0.860	0.860	0.820	0.840	0.840	1,616,110
2024-09-25	0.860	0.880	0.840	0.860	0.860	5,194,802
2024-09-24	0.850	0.850	0.830	0.850	0.850	1,717,602
2024-09-23	0.820	0.880	0.820	0.850	0.850	13,099,110
2024-09-20	0.810	0.830	0.800	0.820	0.820	3,166,100
2024-09-19	0.810	0.810	0.780	0.810	0.810	4,473,313
2024-09-18	0.800	0.870	0.800	0.810	0.810	11,224,700
2024-09-17	0.830	0.830	0.790	0.800	0.800	1,899,400
2024-09-16	0.790	0.840	0.790	0.820	0.820	6,074,002
2024-09-13	0.770	0.800	0.750	0.780	0.780	1,270,902
2024-09-12	0.770	0.790	0.760	0.770	0.770	1,290,000
2024-09-11	0.810	0.810	0.770	0.770	0.770	596,600
2024-09-10	0.790	0.810	0.780	0.800	0.800	805,458
2024-09-09	0.770	0.790	0.760	0.770	0.770	805,300
2024-09-06	0.760	0.790	0.750	0.770	0.770	2,414,404
2024-09-05	0.750	0.770	0.740	0.760	0.760	1,997,492
2024-09-04	0.720	0.760	0.720	0.750	0.750	1,914,105
2024-09-03	0.730	0.750	0.720	0.720	0.720	1,705,800
2024-09-02	0.800	0.810	0.700	0.730	0.730	7,288,011
2024-08-30	0.810	0.830	0.800	0.800	0.800	490,510
2024-08-29	0.820	0.830	0.810	0.810	0.810	722,415
2024-08-28	0.840	0.840	0.820	0.820	0.820	618,400
2024-08-27	0.820	0.850	0.820	0.830	0.830	1,270,500
2024-08-26	0.880	0.910	0.820	0.820	0.820	8,654,000
2024-08-23	0.840	0.880	0.830	0.860	0.860	29,946,400
2024-08-22	0.850	0.860	0.830	0.830	0.830	1,096,207
2024-08-21	0.830	0.860	0.830	0.860	0.860	2,883,812
2024-08-20	0.830	0.850	0.810	0.830	0.830	5,540,900
2024-08-19	0.820	0.860	0.810	0.820	0.820	955,000
2024-08-16	0.870	0.870	0.820	0.820	0.820	215,001
2024-08-15	0.840	0.860	0.810	0.850	0.850	752,900
2024-08-14	0.760	0.840	0.760	0.840	0.840	1,913,007
2024-08-13	0.820	0.820	0.760	0.770	0.770	1,354,630
2024-08-09	0.790	0.810	0.770	0.810	0.810	1,272,100
2024-08-08	0.810	0.840	0.760	0.790	0.790	3,506,901
2024-08-07	0.800	0.810	0.780	0.810	0.810	150,800
2024-08-06	0.760	0.820	0.760	0.780	0.780	1,374,400
2024-08-05	0.810	0.820	0.760	0.760	0.760	1,205,058
2024-08-02	0.840	0.880	0.840	0.840	0.840	644,500
2024-08-01	0.850	0.860	0.840	0.850	0.850	202,900
2024-07-31	0.830	0.860	0.810	0.850	0.850	881,914
2024-07-30	0.870	0.880	0.820	0.830	0.830	1,551,165

← NewerPage 9 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.