3BB INTERNET INFRASTRUCTURE FUND ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.100 | 6.100 | 6.000 | 6.100 | 5.700 | 3,566,300 |
| 2025-07-18 | 6.100 | 6.100 | 6.000 | 6.100 | 5.700 | 7,941,000 |
| 2025-07-17 | 6.100 | 6.100 | 6.050 | 6.100 | 5.700 | 5,463,800 |
| 2025-07-16 | 6.050 | 6.100 | 6.050 | 6.100 | 5.700 | 8,146,600 |
| 2025-07-15 | 6.050 | 6.100 | 6.000 | 6.100 | 5.700 | 5,565,200 |
| 2025-07-14 | 5.950 | 6.050 | 5.950 | 6.050 | 5.654 | 5,641,300 |
| 2025-07-11 | 5.950 | 6.000 | 5.950 | 6.000 | 5.607 | 3,241,500 |
| 2025-07-09 | 6.000 | 6.000 | 5.950 | 6.000 | 5.607 | 1,309,600 |
| 2025-07-08 | 5.950 | 6.000 | 5.950 | 5.950 | 5.560 | 840,000 |
| 2025-07-07 | 5.950 | 6.000 | 5.950 | 5.950 | 5.560 | 1,422,800 |
| 2025-07-04 | 6.000 | 6.000 | 5.950 | 6.000 | 5.607 | 5,084,700 |
| 2025-07-03 | 5.900 | 6.000 | 5.900 | 6.000 | 5.607 | 4,880,100 |
| 2025-07-02 | 5.850 | 5.950 | 5.850 | 5.950 | 5.560 | 4,768,800 |
| 2025-07-01 | 5.900 | 5.900 | 5.850 | 5.850 | 5.467 | 1,488,300 |
| 2025-06-30 | 5.800 | 5.900 | 5.750 | 5.850 | 5.467 | 4,325,300 |
| 2025-06-27 | 5.850 | 5.850 | 5.750 | 5.750 | 5.373 | 4,588,300 |
| 2025-06-26 | 5.800 | 5.850 | 5.800 | 5.850 | 5.467 | 2,715,200 |
| 2025-06-25 | 5.800 | 5.850 | 5.750 | 5.800 | 5.420 | 2,534,800 |
| 2025-06-24 | 5.750 | 5.850 | 5.700 | 5.800 | 5.420 | 4,533,700 |
| 2025-06-23 | 5.750 | 5.750 | 5.650 | 5.700 | 5.326 | 7,811,700 |
| 2025-06-20 | 5.750 | 5.850 | 5.750 | 5.750 | 5.373 | 4,344,900 |
| 2025-06-19 | 5.800 | 5.850 | 5.700 | 5.750 | 5.373 | 31,878,300 |
| 2025-06-18 | 5.900 | 5.900 | 5.800 | 5.800 | 5.420 | 12,593,900 |
| 2025-06-17 | 5.900 | 5.900 | 5.800 | 5.900 | 5.513 | 3,510,700 |
| 2025-06-16 | 5.850 | 5.900 | 5.800 | 5.850 | 5.467 | 11,388,800 |
| 2025-06-13 | 5.900 | 5.900 | 5.850 | 5.850 | 5.467 | 5,627,100 |
| 2025-06-12 | 6.000 | 6.000 | 5.900 | 5.900 | 5.513 | 5,657,900 |
| 2025-06-11 | 6.050 | 6.050 | 5.950 | 5.950 | 5.560 | 4,739,100 |
| 2025-06-10 | 6.000 | 6.050 | 5.950 | 6.000 | 5.607 | 5,467,100 |
| 2025-06-09 | 6.000 | 6.000 | 5.950 | 6.000 | 5.607 | 4,362,600 |
| 2025-06-06 | 6.000 | 6.000 | 5.950 | 6.000 | 5.607 | 819,600 |
| 2025-06-05 | 6.000 | 6.000 | 5.950 | 5.950 | 5.560 | 3,043,200 |
| 2025-06-04 | 6.000 | 6.000 | 5.950 | 5.950 | 5.560 | 2,995,200 |
| 2025-05-30 | 6.000 | 6.050 | 6.000 | 6.000 | 5.607 | 4,599,900 |
| 2025-05-29 | 6.000 | 6.050 | 5.950 | 6.000 | 5.607 | 5,165,800 |
| 2025-05-28 | 5.900 | 6.050 | 5.900 | 6.000 | 5.607 | 9,248,100 |
| 2025-05-27 | 5.900 | 5.900 | 5.800 | 5.900 | 5.513 | 3,112,900 |
| 2025-05-26 | 5.800 | 5.900 | 5.800 | 5.900 | 5.513 | 3,787,000 |
| 2025-05-23 | 5.850 | 5.850 | 5.800 | 5.800 | 5.420 | 3,833,700 |
| 2025-05-22 | 5.850 | 5.900 | 5.800 | 5.850 | 5.467 | 3,873,500 |
| 2025-05-21 | 5.850 | 5.900 | 5.850 | 5.900 | 5.513 | 1,657,600 |
| 2025-05-20 | 5.800 | 5.900 | 5.800 | 5.900 | 5.513 | 3,239,200 |
| 2025-05-19 | 5.850 | 5.900 | 5.800 | 5.800 | 5.420 | 8,432,200 |
| 2025-05-16 | 5.800 | 5.850 | 5.750 | 5.800 | 5.420 | 10,670,400 |
| 2025-05-15 | 6.000 | 6.000 | 5.900 | 5.950 | 5.411 | 11,113,600 |
| 2025-05-14 | 6.000 | 6.050 | 5.950 | 6.000 | 5.456 | 11,082,400 |
| 2025-05-13 | 6.000 | 6.050 | 6.000 | 6.000 | 5.456 | 2,823,200 |
| 2025-05-09 | 6.050 | 6.050 | 5.950 | 6.000 | 5.456 | 6,843,100 |
| 2025-05-08 | 6.050 | 6.050 | 5.950 | 6.050 | 5.501 | 15,029,100 |
| 2025-05-07 | 6.000 | 6.050 | 5.950 | 6.050 | 5.501 | 14,487,900 |
| 2025-05-06 | 5.900 | 6.000 | 5.900 | 5.950 | 5.411 | 9,878,000 |
| 2025-05-02 | 5.950 | 5.950 | 5.900 | 5.900 | 5.365 | 2,852,500 |
| 2025-04-30 | 5.850 | 5.950 | 5.850 | 5.950 | 5.411 | 12,088,800 |
| 2025-04-29 | 5.850 | 5.900 | 5.800 | 5.900 | 5.365 | 7,156,900 |
| 2025-04-28 | 5.850 | 5.900 | 5.800 | 5.900 | 5.365 | 4,566,000 |
| 2025-04-25 | 5.850 | 5.900 | 5.800 | 5.850 | 5.320 | 6,964,600 |
| 2025-04-24 | 5.850 | 5.850 | 5.800 | 5.850 | 5.320 | 2,836,800 |
| 2025-04-23 | 5.800 | 5.900 | 5.750 | 5.850 | 5.320 | 13,446,200 |
| 2025-04-22 | 5.750 | 5.800 | 5.750 | 5.750 | 5.229 | 5,656,400 |
| 2025-04-21 | 5.700 | 5.800 | 5.700 | 5.750 | 5.229 | 4,153,100 |
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.