3BB INTERNET INFRASTRUCTURE FUND ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.750 | 5.750 | 5.700 | 5.750 | 5.229 | 2,803,900 |
| 2025-04-17 | 5.700 | 5.750 | 5.700 | 5.750 | 5.229 | 4,254,200 |
| 2025-04-16 | 5.700 | 5.800 | 5.650 | 5.700 | 5.183 | 8,318,300 |
| 2025-04-11 | 5.600 | 5.700 | 5.550 | 5.600 | 5.092 | 4,110,100 |
| 2025-04-10 | 5.600 | 5.700 | 5.550 | 5.650 | 5.138 | 14,128,500 |
| 2025-04-09 | 5.500 | 5.550 | 5.250 | 5.450 | 4.956 | 27,762,200 |
| 2025-04-08 | 5.750 | 5.800 | 5.500 | 5.500 | 5.001 | 28,656,600 |
| 2025-04-04 | 5.800 | 5.850 | 5.750 | 5.800 | 5.274 | 13,662,500 |
| 2025-04-03 | 5.750 | 5.850 | 5.700 | 5.800 | 5.274 | 11,394,200 |
| 2025-04-02 | 5.750 | 5.850 | 5.750 | 5.750 | 5.229 | 7,263,100 |
| 2025-04-01 | 5.700 | 5.800 | 5.700 | 5.750 | 5.229 | 4,471,800 |
| 2025-03-31 | 5.650 | 5.750 | 5.650 | 5.700 | 5.183 | 9,843,400 |
| 2025-03-28 | 5.700 | 5.700 | 5.650 | 5.700 | 5.183 | 2,443,000 |
| 2025-03-27 | 5.700 | 5.750 | 5.650 | 5.650 | 5.138 | 4,957,800 |
| 2025-03-26 | 5.750 | 5.800 | 5.700 | 5.700 | 5.183 | 3,620,900 |
| 2025-03-25 | 5.700 | 5.750 | 5.650 | 5.750 | 5.229 | 7,274,700 |
| 2025-03-24 | 5.700 | 5.700 | 5.650 | 5.700 | 5.183 | 2,175,600 |
| 2025-03-21 | 5.700 | 5.700 | 5.600 | 5.700 | 5.183 | 6,035,200 |
| 2025-03-20 | 5.850 | 5.850 | 5.650 | 5.700 | 5.183 | 6,700,600 |
| 2025-03-19 | 5.850 | 5.850 | 5.750 | 5.800 | 5.274 | 4,808,800 |
| 2025-03-18 | 5.650 | 5.900 | 5.600 | 5.800 | 5.274 | 24,004,300 |
| 2025-03-17 | 5.550 | 5.650 | 5.550 | 5.650 | 5.138 | 13,906,000 |
| 2025-03-14 | 5.500 | 5.600 | 5.450 | 5.550 | 5.047 | 7,807,300 |
| 2025-03-13 | 5.550 | 5.550 | 5.450 | 5.500 | 5.001 | 4,885,600 |
| 2025-03-12 | 5.550 | 5.600 | 5.450 | 5.550 | 5.047 | 19,830,400 |
| 2025-03-11 | 5.600 | 5.650 | 5.550 | 5.550 | 5.047 | 5,542,000 |
| 2025-03-10 | 5.550 | 5.600 | 5.550 | 5.550 | 5.047 | 3,088,500 |
| 2025-03-07 | 5.550 | 5.650 | 5.550 | 5.550 | 5.047 | 5,765,100 |
| 2025-03-06 | 5.450 | 5.600 | 5.450 | 5.600 | 5.092 | 10,908,800 |
| 2025-03-05 | 5.400 | 5.500 | 5.400 | 5.450 | 4.956 | 19,844,600 |
| 2025-03-04 | 5.350 | 5.450 | 5.350 | 5.400 | 4.910 | 9,382,300 |
| 2025-03-03 | 5.350 | 5.400 | 5.300 | 5.350 | 4.865 | 3,780,500 |
| 2025-02-28 | 5.300 | 5.400 | 5.250 | 5.350 | 4.865 | 16,030,400 |
| 2025-02-27 | 5.400 | 5.400 | 5.300 | 5.300 | 4.819 | 6,440,600 |
| 2025-02-26 | 5.250 | 5.400 | 5.200 | 5.400 | 4.910 | 31,683,600 |
| 2025-02-25 | 5.300 | 5.350 | 5.250 | 5.250 | 4.774 | 6,980,600 |
| 2025-02-24 | 5.300 | 5.350 | 5.250 | 5.350 | 4.865 | 7,983,300 |
| 2025-02-21 | 5.250 | 5.300 | 5.200 | 5.300 | 4.819 | 10,428,300 |
| 2025-02-20 | 5.250 | 5.300 | 5.250 | 5.250 | 4.774 | 2,365,300 |
| 2025-02-19 | 5.250 | 5.300 | 5.200 | 5.300 | 4.819 | 11,100,000 |
| 2025-02-18 | 5.150 | 5.300 | 5.150 | 5.250 | 4.774 | 20,451,400 |
| 2025-02-17 | 5.350 | 5.400 | 5.250 | 5.350 | 4.719 | 12,603,700 |
| 2025-02-14 | 5.400 | 5.400 | 5.350 | 5.350 | 4.719 | 10,636,900 |
| 2025-02-13 | 5.450 | 5.450 | 5.350 | 5.400 | 4.764 | 9,331,200 |
| 2025-02-11 | 5.400 | 5.450 | 5.350 | 5.450 | 4.808 | 8,413,900 |
| 2025-02-10 | 5.400 | 5.450 | 5.350 | 5.400 | 4.764 | 7,998,700 |
| 2025-02-07 | 5.400 | 5.450 | 5.350 | 5.400 | 4.764 | 10,585,900 |
| 2025-02-06 | 5.450 | 5.450 | 5.350 | 5.400 | 4.764 | 12,848,000 |
| 2025-02-05 | 5.450 | 5.450 | 5.400 | 5.450 | 4.808 | 10,490,200 |
| 2025-02-04 | 5.450 | 5.500 | 5.400 | 5.400 | 4.764 | 8,729,800 |
| 2025-02-03 | 5.300 | 5.400 | 5.250 | 5.350 | 4.719 | 16,239,200 |
| 2025-01-31 | 5.250 | 5.300 | 5.200 | 5.250 | 4.631 | 7,441,400 |
| 2025-01-30 | 5.250 | 5.300 | 5.250 | 5.250 | 4.631 | 4,634,300 |
| 2025-01-29 | 5.250 | 5.300 | 5.250 | 5.250 | 4.631 | 5,096,300 |
| 2025-01-28 | 5.200 | 5.300 | 5.200 | 5.250 | 4.631 | 6,682,100 |
| 2025-01-27 | 5.150 | 5.200 | 5.150 | 5.200 | 4.587 | 13,811,700 |
| 2025-01-24 | 5.150 | 5.200 | 5.100 | 5.200 | 4.587 | 6,886,800 |
| 2025-01-23 | 5.100 | 5.150 | 5.100 | 5.150 | 4.543 | 2,668,900 |
| 2025-01-22 | 5.150 | 5.150 | 5.100 | 5.150 | 4.543 | 1,475,300 |
| 2025-01-21 | 5.100 | 5.150 | 5.050 | 5.100 | 4.499 | 10,015,900 |
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.