Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.120	2.140	2.120	2.140	1.970	8,100
2024-10-25	2.180	2.180	2.140	2.160	1.988	56,700
2024-10-24	2.160	2.180	2.140	2.180	2.007	101,000
2024-10-22	2.180	2.180	2.140	2.140	1.970	78,300
2024-10-21	2.120	2.160	2.120	2.160	1.988	112,120
2024-10-18	2.140	2.140	2.120	2.120	1.951	303,302
2024-10-17	2.160	2.160	2.140	2.140	1.970	117,209
2024-10-16	2.160	2.160	2.140	2.160	1.988	63,101
2024-10-15	2.140	2.160	2.120	2.160	1.988	229,500
2024-10-11	2.180	2.180	2.140	2.160	1.988	230,700
2024-10-10	2.180	2.180	2.160	2.160	1.988	237,301
2024-10-09	2.180	2.200	2.140	2.180	2.007	300,800
2024-10-08	2.160	2.160	2.140	2.160	1.988	215,600
2024-10-07	2.160	2.160	2.140	2.160	1.988	68,001
2024-10-04	2.180	2.180	2.140	2.160	1.988	95,900
2024-10-03	2.160	2.180	2.140	2.180	2.007	72,500
2024-10-02	2.180	2.200	2.160	2.160	1.988	80,500
2024-10-01	2.180	2.200	2.160	2.180	2.007	209,200
2024-09-30	2.200	2.200	2.160	2.160	1.988	126,609
2024-09-27	2.200	2.200	2.180	2.200	2.025	97,501
2024-09-26	2.200	2.200	2.160	2.200	2.025	114,900
2024-09-25	2.200	2.200	2.160	2.180	2.007	91,101
2024-09-24	2.160	2.200	2.160	2.200	2.025	186,302
2024-09-23	2.200	2.200	2.160	2.180	2.007	107,700
2024-09-20	2.180	2.200	2.160	2.200	2.025	512,500
2024-09-19	2.180	2.200	2.160	2.200	2.025	608,101
2024-09-18	2.160	2.180	2.140	2.180	2.007	395,001
2024-09-17	2.160	2.160	2.120	2.160	1.988	105,000
2024-09-16	2.180	2.180	2.160	2.180	2.007	287,500
2024-09-13	2.140	2.180	2.140	2.180	2.007	55,306
2024-09-12	2.140	2.180	2.140	2.160	1.988	215,000
2024-09-11	2.200	2.200	2.160	2.160	1.988	202,300
2024-09-10	2.160	2.180	2.160	2.160	1.988	264,400
2024-09-09	2.180	2.180	2.140	2.180	2.007	145,200
2024-09-06	2.200	2.200	2.160	2.160	1.988	144,000
2024-09-05	2.180	2.200	2.160	2.160	1.988	133,701
2024-09-04	2.180	2.180	2.180	2.180	2.007	2,100
2024-09-03	2.160	2.180	2.160	2.180	2.007	48,400
2024-09-02	2.140	2.160	2.140	2.160	1.988	101,000
2024-08-30	2.160	2.160	2.140	2.160	1.988	73,100
2024-08-29	2.180	2.180	2.120	2.160	1.988	80,605
2024-08-28	2.160	2.220	2.120	2.160	1.988	1,033,000
2024-08-27	2.160	2.160	2.140	2.160	1.988	110,000
2024-08-26	2.180	2.180	2.120	2.140	1.970	202,300
2024-08-23	2.140	2.180	2.120	2.160	1.988	118,801
2024-08-22	2.180	2.180	2.120	2.180	2.007	102,200
2024-08-21	2.180	2.180	2.140	2.160	1.988	47,300
2024-08-20	2.180	2.180	2.160	2.180	2.007	114,300
2024-08-19	2.160	2.180	2.140	2.180	2.007	146,401
2024-08-16	2.120	2.160	2.120	2.140	1.970	176,201
2024-08-15	2.100	2.140	2.100	2.140	1.970	84,200
2024-08-14	2.140	2.160	2.120	2.120	1.951	141,200
2024-08-13	2.160	2.160	2.120	2.120	1.951	135,700
2024-08-09	2.140	2.160	2.120	2.140	1.970	130,000
2024-08-08	2.120	2.120	2.100	2.120	1.951	111,700
2024-08-07	2.100	2.140	2.080	2.120	1.951	116,800
2024-08-06	2.120	2.120	2.100	2.120	1.951	37,900
2024-08-05	2.120	2.120	2.040	2.120	1.951	182,500
2024-08-02	2.140	2.140	2.100	2.120	1.951	37,100
2024-08-01	2.140	2.140	2.080	2.100	1.933	51,700

← NewerPage 9 of 18 · 1,076 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0400 THB
2025-11-27	0.0400 THB
2025-03-17	0.0400 THB
2024-11-27	0.0300 THB
2024-03-11	0.0400 THB
2023-08-28	0.0300 THB
2023-03-09	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.