3BB INTERNET INFRASTRUCTURE FUND ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.400 | 6.450 | 6.400 | 6.450 | 6.314 | 3,475,500 |
| 2026-01-16 | 6.400 | 6.450 | 6.350 | 6.400 | 6.265 | 5,041,200 |
| 2026-01-15 | 6.450 | 6.450 | 6.350 | 6.350 | 6.216 | 5,134,100 |
| 2026-01-14 | 6.450 | 6.450 | 6.400 | 6.400 | 6.265 | 5,011,400 |
| 2026-01-13 | 6.450 | 6.450 | 6.400 | 6.400 | 6.265 | 3,469,400 |
| 2026-01-12 | 6.500 | 6.500 | 6.400 | 6.450 | 6.314 | 2,996,900 |
| 2026-01-09 | 6.500 | 6.550 | 6.450 | 6.450 | 6.314 | 4,385,900 |
| 2026-01-08 | 6.500 | 6.550 | 6.450 | 6.500 | 6.363 | 3,510,400 |
| 2026-01-07 | 6.500 | 6.600 | 6.450 | 6.500 | 6.363 | 9,518,500 |
| 2026-01-06 | 6.400 | 6.500 | 6.350 | 6.500 | 6.363 | 12,012,200 |
| 2026-01-05 | 6.300 | 6.400 | 6.300 | 6.400 | 6.265 | 5,435,000 |
| 2025-12-30 | 6.350 | 6.350 | 6.300 | 6.300 | 6.167 | 2,200,200 |
| 2025-12-29 | 6.300 | 6.350 | 6.300 | 6.350 | 6.216 | 1,960,900 |
| 2025-12-26 | 6.350 | 6.350 | 6.300 | 6.350 | 6.216 | 3,299,300 |
| 2025-12-25 | 6.300 | 6.350 | 6.300 | 6.350 | 6.216 | 1,239,600 |
| 2025-12-24 | 6.350 | 6.350 | 6.300 | 6.300 | 6.167 | 1,184,700 |
| 2025-12-23 | 6.300 | 6.350 | 6.250 | 6.350 | 6.216 | 4,527,300 |
| 2025-12-22 | 6.250 | 6.250 | 6.200 | 6.250 | 6.118 | 4,130,300 |
| 2025-12-19 | 6.200 | 6.250 | 6.200 | 6.250 | 6.118 | 1,801,700 |
| 2025-12-18 | 6.250 | 6.250 | 6.200 | 6.200 | 6.070 | 3,380,400 |
| 2025-12-17 | 6.300 | 6.300 | 6.200 | 6.250 | 6.118 | 4,711,200 |
| 2025-12-16 | 6.200 | 6.300 | 6.200 | 6.250 | 6.118 | 5,317,400 |
| 2025-12-15 | 6.250 | 6.250 | 6.200 | 6.200 | 6.070 | 1,778,900 |
| 2025-12-12 | 6.200 | 6.250 | 6.150 | 6.200 | 6.070 | 3,953,700 |
| 2025-12-11 | 6.250 | 6.250 | 6.200 | 6.200 | 6.070 | 3,685,200 |
| 2025-12-09 | 6.250 | 6.250 | 6.200 | 6.200 | 6.070 | 799,500 |
| 2025-12-08 | 6.300 | 6.300 | 6.200 | 6.250 | 6.118 | 3,300,500 |
| 2025-12-04 | 6.200 | 6.300 | 6.200 | 6.250 | 6.118 | 2,136,600 |
| 2025-12-03 | 6.250 | 6.250 | 6.200 | 6.200 | 6.070 | 1,149,800 |
| 2025-12-02 | 6.250 | 6.250 | 6.200 | 6.200 | 6.070 | 779,100 |
| 2025-12-01 | 6.200 | 6.300 | 6.150 | 6.200 | 6.070 | 4,006,000 |
| 2025-11-28 | 6.150 | 6.200 | 6.150 | 6.150 | 6.021 | 2,874,300 |
| 2025-11-27 | 6.100 | 6.200 | 6.100 | 6.150 | 6.021 | 2,662,200 |
| 2025-11-26 | 6.150 | 6.150 | 6.100 | 6.100 | 5.972 | 2,075,300 |
| 2025-11-25 | 6.100 | 6.150 | 6.050 | 6.150 | 6.021 | 2,182,200 |
| 2025-11-24 | 6.050 | 6.150 | 6.050 | 6.050 | 5.923 | 4,444,000 |
| 2025-11-21 | 6.150 | 6.200 | 6.050 | 6.050 | 5.923 | 16,705,000 |
| 2025-11-20 | 6.250 | 6.250 | 6.150 | 6.200 | 6.070 | 7,230,900 |
| 2025-11-19 | 6.200 | 6.250 | 6.200 | 6.250 | 6.118 | 1,864,100 |
| 2025-11-18 | 6.200 | 6.250 | 6.200 | 6.200 | 6.070 | 2,349,600 |
| 2025-11-17 | 6.200 | 6.250 | 6.200 | 6.200 | 6.070 | 2,557,900 |
| 2025-11-14 | 6.250 | 6.300 | 6.200 | 6.250 | 6.118 | 15,628,100 |
| 2025-11-13 | 6.400 | 6.450 | 6.400 | 6.400 | 6.131 | 6,977,000 |
| 2025-11-12 | 6.500 | 6.500 | 6.400 | 6.400 | 6.131 | 3,904,900 |
| 2025-11-11 | 6.450 | 6.500 | 6.400 | 6.450 | 6.179 | 3,620,700 |
| 2025-11-10 | 6.450 | 6.500 | 6.400 | 6.450 | 6.179 | 4,882,200 |
| 2025-11-07 | 6.450 | 6.500 | 6.400 | 6.450 | 6.179 | 4,453,700 |
| 2025-11-06 | 6.350 | 6.500 | 6.300 | 6.500 | 6.227 | 10,885,200 |
| 2025-11-05 | 6.450 | 6.500 | 6.300 | 6.350 | 6.083 | 29,101,400 |
| 2025-11-04 | 6.700 | 6.750 | 6.450 | 6.500 | 6.227 | 31,520,100 |
| 2025-11-03 | 6.750 | 6.750 | 6.650 | 6.700 | 6.418 | 3,467,100 |
| 2025-10-31 | 6.700 | 6.750 | 6.700 | 6.750 | 6.466 | 2,670,700 |
| 2025-10-30 | 6.700 | 6.750 | 6.650 | 6.700 | 6.418 | 2,164,200 |
| 2025-10-29 | 6.700 | 6.800 | 6.650 | 6.700 | 6.418 | 15,789,000 |
| 2025-10-28 | 6.600 | 6.700 | 6.550 | 6.700 | 6.418 | 4,637,200 |
| 2025-10-27 | 6.600 | 6.650 | 6.550 | 6.600 | 6.323 | 6,412,900 |
| 2025-10-24 | 8.547 | 8.547 | 8.547 | 8.547 | 8.188 | 0 |
| 2025-10-22 | 6.600 | 6.650 | 6.600 | 6.600 | 6.323 | 2,224,800 |
| 2025-10-21 | 6.600 | 6.650 | 6.550 | 6.650 | 6.370 | 6,623,900 |
| 2025-10-20 | 6.600 | 6.650 | 6.550 | 6.600 | 6.323 | 6,382,200 |
← NewerPage 4 of 4 · 240 trading days
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.