Scan Inter PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.460	0.470	0.450	0.470	0.470	165,400
2026-10-15	0.460	0.480	0.460	0.470	0.470	24,000
2026-10-14	0.470	0.490	0.460	0.480	0.480	76,910
2026-10-12	0.480	0.480	0.460	0.470	0.470	89,904
2026-10-09	0.480	0.480	0.460	0.480	0.480	125,400
2026-10-08	0.490	0.490	0.480	0.480	0.480	362,240
2026-10-07	0.470	0.490	0.470	0.480	0.480	622,500
2026-10-06	0.460	0.470	0.460	0.470	0.470	113,330
2026-10-05	0.470	0.480	0.460	0.460	0.460	75,601
2026-10-02	0.450	0.480	0.440	0.480	0.480	161,301
2026-10-01	0.440	0.460	0.440	0.450	0.450	163,000
2026-09-30	0.470	0.470	0.450	0.450	0.450	328,600
2026-09-29	0.460	0.470	0.460	0.470	0.470	85,000
2026-09-28	0.470	0.480	0.460	0.470	0.470	349,400
2026-09-25	0.480	0.480	0.470	0.480	0.480	142,900
2026-09-24	0.480	0.490	0.470	0.480	0.480	616,501
2026-09-23	0.480	0.490	0.480	0.490	0.490	129,400
2026-09-22	0.480	0.510	0.470	0.490	0.490	830,200
2026-09-21	0.490	0.490	0.460	0.480	0.480	1,241,200
2026-09-18	0.460	0.510	0.460	0.490	0.490	3,033,401
2026-09-17	0.450	0.450	0.440	0.450	0.450	130,024
2026-09-16	0.460	0.470	0.450	0.450	0.450	194,916
2026-09-15	0.470	0.470	0.450	0.460	0.460	166,000
2026-09-14	0.460	0.480	0.450	0.470	0.470	248,230
2026-09-11	0.470	0.470	0.450	0.470	0.470	369,500
2026-09-10	0.470	0.480	0.460	0.470	0.470	95,104
2026-09-09	0.470	0.470	0.460	0.470	0.470	48,310
2026-09-08	0.480	0.490	0.470	0.470	0.470	171,300
2026-09-07	0.460	0.480	0.460	0.470	0.470	321,402
2026-09-04	0.460	0.460	0.450	0.460	0.460	495,385
2026-09-03	0.460	0.490	0.450	0.460	0.460	538,301
2026-09-02	0.460	0.470	0.440	0.460	0.460	287,401
2026-09-01	0.480	0.480	0.460	0.460	0.460	302,910
2026-08-31	0.490	0.490	0.460	0.480	0.480	1,018,375
2026-08-28	0.470	0.540	0.470	0.490	0.490	6,552,512
2026-08-27	0.480	0.490	0.470	0.480	0.480	548,900
2026-08-26	0.480	0.490	0.470	0.490	0.490	696,340
2026-08-25	0.520	0.520	0.470	0.490	0.490	5,154,700
2026-08-24	0.430	0.540	0.420	0.520	0.520	13,515,290
2026-08-21	0.410	0.450	0.410	0.420	0.420	1,939,500
2026-08-20	0.380	0.410	0.380	0.410	0.410	527,442
2026-08-19	0.410	0.410	0.390	0.400	0.400	207,712
2026-08-18	0.400	0.410	0.400	0.400	0.400	57,400
2026-08-17	0.400	0.410	0.380	0.400	0.400	284,900
2026-08-14	0.400	0.410	0.400	0.410	0.410	85,110
2026-08-13	0.420	0.420	0.400	0.410	0.410	65,201
2026-08-11	0.420	0.420	0.400	0.410	0.410	206,800
2026-08-10	0.410	0.420	0.400	0.410	0.410	250,203
2026-08-07	0.400	0.410	0.400	0.410	0.410	166,900
2026-08-06	0.400	0.410	0.390	0.390	0.390	280,211
2026-08-05	0.400	0.410	0.400	0.410	0.410	264,865
2026-08-04	0.400	0.410	0.390	0.410	0.410	29,301
2026-08-03	0.400	0.400	0.390	0.400	0.400	259,849
2026-07-31	0.410	0.410	0.400	0.410	0.410	99,602
2026-07-30	0.390	0.410	0.380	0.410	0.410	429,579
2026-07-27	0.410	0.410	0.390	0.410	0.410	56,100
2026-07-24	0.400	0.410	0.390	0.410	0.410	118,000
2026-07-23	0.390	0.410	0.390	0.410	0.410	98,500
2026-07-22	0.400	0.400	0.390	0.400	0.400	77,887
2026-07-21	0.410	0.410	0.390	0.400	0.400	290,070

Page 1 of 21 · 1,214 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.