3BB INTERNET INFRASTRUCTURE FUND ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.650 | 5.700 | 5.600 | 5.650 | 4.691 | 2,602,500 |
| 2024-07-24 | 5.700 | 5.750 | 5.600 | 5.650 | 4.691 | 5,878,600 |
| 2024-07-23 | 5.750 | 5.750 | 5.750 | 5.750 | 4.774 | 0 |
| 2024-07-19 | 5.750 | 5.750 | 5.750 | 5.750 | 4.774 | 0 |
| 2024-07-18 | 5.650 | 5.750 | 5.650 | 5.750 | 4.774 | 10,518,300 |
| 2024-07-17 | 5.500 | 5.500 | 5.500 | 5.500 | 4.567 | 0 |
| 2024-07-16 | 5.500 | 5.550 | 5.450 | 5.500 | 4.567 | 7,912,000 |
| 2024-07-15 | 5.400 | 5.400 | 5.400 | 5.400 | 4.484 | 0 |
| 2024-07-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.484 | 0 |
| 2024-07-11 | 5.400 | 5.400 | 5.400 | 5.400 | 4.484 | 0 |
| 2024-07-10 | 5.400 | 5.450 | 5.350 | 5.400 | 4.484 | 9,406,400 |
| 2024-07-09 | 5.350 | 5.350 | 5.350 | 5.350 | 4.442 | 0 |
| 2024-07-08 | 5.400 | 5.400 | 5.350 | 5.350 | 4.442 | 7,876,400 |
| 2024-07-05 | 5.350 | 5.400 | 5.350 | 5.400 | 4.484 | 4,059,300 |
| 2024-07-04 | 5.400 | 5.400 | 5.350 | 5.400 | 4.484 | 6,278,200 |
| 2024-07-03 | 5.350 | 5.400 | 5.350 | 5.400 | 4.484 | 7,387,100 |
| 2024-07-02 | 5.500 | 5.500 | 5.500 | 5.500 | 4.567 | 0 |
| 2024-07-01 | 5.500 | 5.500 | 5.500 | 5.500 | 4.567 | 0 |
| 2024-06-28 | 5.500 | 5.500 | 5.400 | 5.500 | 4.567 | 5,625,900 |
| 2024-06-27 | 5.400 | 5.600 | 5.350 | 5.500 | 4.567 | 16,133,900 |
| 2024-06-26 | 5.450 | 5.450 | 5.450 | 5.450 | 4.525 | 0 |
| 2024-06-25 | 5.450 | 5.450 | 5.450 | 5.450 | 4.525 | 0 |
| 2024-06-24 | 5.450 | 5.450 | 5.450 | 5.450 | 4.525 | 0 |
| 2024-06-21 | 5.400 | 5.450 | 5.350 | 5.450 | 4.525 | 16,910,900 |
| 2024-06-20 | 5.400 | 5.400 | 5.350 | 5.400 | 4.484 | 7,696,800 |
| 2024-06-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.567 | 0 |
| 2024-06-18 | 5.500 | 5.500 | 5.500 | 5.500 | 4.567 | 0 |
| 2024-06-17 | 5.500 | 5.500 | 5.500 | 5.500 | 4.567 | 0 |
| 2024-06-14 | 5.500 | 5.550 | 5.500 | 5.500 | 4.567 | 3,572,100 |
| 2024-06-13 | 5.500 | 5.550 | 5.500 | 5.550 | 4.608 | 1,725,300 |
| 2024-06-12 | 5.550 | 5.550 | 5.500 | 5.500 | 4.567 | 3,383,900 |
| 2024-06-11 | 5.500 | 5.500 | 5.500 | 5.500 | 4.567 | 0 |
| 2024-06-10 | 5.550 | 5.600 | 5.500 | 5.500 | 4.567 | 16,699,500 |
| 2024-06-07 | 5.550 | 5.550 | 5.550 | 5.550 | 4.608 | 0 |
| 2024-06-06 | 5.600 | 5.650 | 5.550 | 5.550 | 4.608 | 4,416,900 |
| 2024-06-05 | 5.550 | 5.550 | 5.550 | 5.550 | 4.608 | 0 |
| 2024-06-04 | 5.550 | 5.600 | 5.550 | 5.550 | 4.608 | 7,387,000 |
| 2024-05-31 | 5.600 | 5.600 | 5.600 | 5.600 | 4.650 | 0 |
| 2024-05-30 | 5.600 | 5.600 | 5.600 | 5.600 | 4.650 | 0 |
| 2024-05-29 | 5.600 | 5.600 | 5.550 | 5.600 | 4.650 | 6,595,300 |
| 2024-05-28 | 5.650 | 5.650 | 5.550 | 5.550 | 4.608 | 7,206,300 |
| 2024-05-27 | 5.650 | 5.650 | 5.650 | 5.650 | 4.691 | 0 |
| 2024-05-24 | 5.650 | 5.650 | 5.650 | 5.650 | 4.691 | 0 |
| 2024-05-23 | 5.650 | 5.700 | 5.600 | 5.650 | 4.691 | 4,484,700 |
| 2024-05-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.650 | 0 |
| 2024-05-20 | 5.600 | 5.600 | 5.600 | 5.600 | 4.650 | 0 |
| 2024-05-17 | 5.600 | 5.650 | 5.600 | 5.600 | 4.650 | 3,680,500 |
| 2024-05-16 | 5.700 | 5.700 | 5.700 | 5.700 | 4.733 | 0 |
| 2024-05-15 | 5.700 | 5.700 | 5.700 | 5.700 | 4.733 | 0 |
| 2024-05-14 | 5.650 | 5.750 | 5.650 | 5.700 | 4.733 | 5,823,000 |
| 2024-05-13 | 5.750 | 5.750 | 5.650 | 5.700 | 4.733 | 7,570,500 |
| 2024-05-10 | 5.800 | 5.800 | 5.700 | 5.750 | 4.774 | 11,526,700 |
| 2024-05-09 | 6.000 | 6.000 | 5.900 | 5.900 | 4.741 | 11,446,200 |
| 2024-05-08 | 6.050 | 6.050 | 5.950 | 6.000 | 4.821 | 12,712,100 |
| 2024-05-07 | 5.950 | 5.950 | 5.950 | 5.950 | 4.781 | 0 |
| 2024-05-03 | 5.900 | 5.950 | 5.900 | 5.950 | 4.781 | 3,776,700 |
| 2024-05-02 | 5.850 | 5.950 | 5.850 | 5.900 | 4.741 | 8,856,400 |
| 2024-04-30 | 5.850 | 5.850 | 5.850 | 5.850 | 4.701 | 0 |
| 2024-04-29 | 5.850 | 5.850 | 5.750 | 5.850 | 4.701 | 1,783,600 |
| 2024-04-26 | 5.800 | 5.850 | 5.800 | 5.800 | 4.661 | 2,426,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.1400 THB |
| 2025-11-14 | 0.1372 THB |
| 2025-08-18 | 0.1546 THB |
| 2025-05-16 | 0.1600 THB |
| 2025-02-18 | 0.1600 THB |
| 2024-11-13 | 0.1600 THB |
| 2024-08-16 | 0.1900 THB |
| 2024-05-10 | 0.1900 THB |
| 2024-02-21 | 0.1600 THB |
| 2023-11-17 | 0.1600 THB |
| 2023-08-21 | 0.2300 THB |
| 2023-05-19 | 0.2300 THB |
| 2023-03-02 | 0.2300 THB |
| 2022-11-21 | 0.2300 THB |
| 2022-08-19 | 0.2300 THB |
| 2022-05-20 | 0.2300 THB |
| 2022-03-03 | 0.2500 THB |
| 2021-11-19 | 0.2200 THB |
| 2021-08-20 | 0.2400 THB |
| 2021-05-21 | 0.2400 THB |
| 2021-02-24 | 0.2500 THB |
| 2019-05-22 | 0.2400 THB |
| 2019-03-01 | 0.2300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.