Digital Telecommunications Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 7.800 | 7.800 | 7.800 | 7.800 | 6.540 | 0 |
| 2024-08-14 | 7.800 | 7.850 | 7.750 | 7.800 | 6.540 | 6,083,900 |
| 2024-08-13 | 7.800 | 7.850 | 7.750 | 7.800 | 6.540 | 14,202,200 |
| 2024-08-09 | 8.050 | 8.050 | 8.000 | 8.000 | 6.517 | 15,329,600 |
| 2024-08-08 | 8.000 | 8.000 | 8.000 | 8.000 | 6.517 | 0 |
| 2024-08-07 | 8.050 | 8.100 | 8.000 | 8.000 | 6.517 | 9,166,500 |
| 2024-08-06 | 8.100 | 8.100 | 8.000 | 8.050 | 6.557 | 10,632,500 |
| 2024-08-05 | 8.050 | 8.150 | 8.000 | 8.100 | 6.598 | 33,992,700 |
| 2024-08-02 | 7.950 | 7.950 | 7.950 | 7.950 | 6.476 | 0 |
| 2024-08-01 | 7.900 | 8.050 | 7.900 | 7.950 | 6.476 | 10,036,300 |
| 2024-07-31 | 7.900 | 7.950 | 7.800 | 7.900 | 6.435 | 18,623,900 |
| 2024-07-30 | 7.950 | 7.950 | 7.950 | 7.950 | 6.476 | 0 |
| 2024-07-26 | 7.850 | 8.000 | 7.800 | 7.950 | 6.476 | 5,561,500 |
| 2024-07-25 | 7.900 | 7.950 | 7.800 | 7.850 | 6.395 | 16,850,600 |
| 2024-07-24 | 7.900 | 7.950 | 7.850 | 7.900 | 6.435 | 6,690,400 |
| 2024-07-23 | 8.050 | 8.050 | 8.050 | 8.050 | 6.557 | 0 |
| 2024-07-19 | 8.050 | 8.050 | 8.050 | 8.050 | 6.557 | 0 |
| 2024-07-18 | 8.000 | 8.050 | 7.950 | 8.050 | 6.557 | 6,757,000 |
| 2024-07-17 | 8.050 | 8.050 | 8.050 | 8.050 | 6.557 | 0 |
| 2024-07-16 | 8.050 | 8.050 | 8.000 | 8.050 | 6.557 | 5,947,100 |
| 2024-07-15 | 7.850 | 7.850 | 7.850 | 7.850 | 6.395 | 0 |
| 2024-07-12 | 7.850 | 7.850 | 7.850 | 7.850 | 6.395 | 0 |
| 2024-07-11 | 7.850 | 7.850 | 7.850 | 7.850 | 6.395 | 0 |
| 2024-07-10 | 7.800 | 7.850 | 7.750 | 7.850 | 6.395 | 7,525,700 |
| 2024-07-09 | 7.850 | 7.850 | 7.850 | 7.850 | 6.395 | 0 |
| 2024-07-08 | 7.750 | 7.850 | 7.700 | 7.850 | 6.395 | 9,805,300 |
| 2024-07-05 | 7.700 | 7.750 | 7.700 | 7.750 | 6.313 | 2,235,400 |
| 2024-07-04 | 7.700 | 7.750 | 7.700 | 7.700 | 6.272 | 3,778,500 |
| 2024-07-03 | 7.700 | 7.700 | 7.650 | 7.700 | 6.272 | 5,150,800 |
| 2024-07-02 | 7.700 | 7.700 | 7.700 | 7.700 | 6.272 | 0 |
| 2024-07-01 | 7.700 | 7.700 | 7.700 | 7.700 | 6.272 | 0 |
| 2024-06-28 | 7.650 | 7.750 | 7.650 | 7.700 | 6.272 | 8,587,900 |
| 2024-06-27 | 7.700 | 7.700 | 7.600 | 7.650 | 6.232 | 9,075,400 |
| 2024-06-26 | 7.550 | 7.550 | 7.550 | 7.550 | 6.150 | 0 |
| 2024-06-25 | 7.550 | 7.550 | 7.550 | 7.550 | 6.150 | 0 |
| 2024-06-24 | 7.550 | 7.550 | 7.550 | 7.550 | 6.150 | 0 |
| 2024-06-21 | 7.650 | 7.800 | 7.550 | 7.550 | 6.150 | 21,970,200 |
| 2024-06-20 | 7.650 | 7.650 | 7.550 | 7.600 | 6.191 | 13,967,700 |
| 2024-06-19 | 7.750 | 7.750 | 7.750 | 7.750 | 6.313 | 0 |
| 2024-06-18 | 7.750 | 7.750 | 7.750 | 7.750 | 6.313 | 0 |
| 2024-06-17 | 7.750 | 7.750 | 7.750 | 7.750 | 6.313 | 0 |
| 2024-06-14 | 7.750 | 7.800 | 7.700 | 7.750 | 6.313 | 4,449,300 |
| 2024-06-13 | 7.750 | 7.800 | 7.700 | 7.700 | 6.272 | 7,523,000 |
| 2024-06-12 | 7.800 | 7.800 | 7.750 | 7.750 | 6.313 | 2,776,800 |
| 2024-06-11 | 7.850 | 7.850 | 7.850 | 7.850 | 6.395 | 0 |
| 2024-06-10 | 7.850 | 7.850 | 7.750 | 7.850 | 6.395 | 10,919,100 |
| 2024-06-07 | 7.800 | 7.800 | 7.800 | 7.800 | 6.354 | 0 |
| 2024-06-06 | 7.900 | 7.950 | 7.800 | 7.800 | 6.354 | 6,750,200 |
| 2024-06-05 | 7.850 | 7.850 | 7.850 | 7.850 | 6.395 | 0 |
| 2024-06-04 | 7.800 | 7.900 | 7.750 | 7.850 | 6.395 | 7,625,100 |
| 2024-05-31 | 7.800 | 7.800 | 7.800 | 7.800 | 6.354 | 0 |
| 2024-05-30 | 7.800 | 7.800 | 7.800 | 7.800 | 6.354 | 0 |
| 2024-05-29 | 7.800 | 7.800 | 7.700 | 7.800 | 6.354 | 13,187,700 |
| 2024-05-28 | 7.950 | 7.950 | 7.800 | 7.800 | 6.354 | 13,586,000 |
| 2024-05-27 | 7.900 | 8.000 | 7.900 | 7.900 | 6.435 | 5,568,100 |
| 2024-05-24 | 7.900 | 7.900 | 7.900 | 7.900 | 6.435 | 0 |
| 2024-05-23 | 7.900 | 7.950 | 7.850 | 7.900 | 6.435 | 4,730,000 |
| 2024-05-21 | 7.800 | 7.800 | 7.800 | 7.800 | 6.354 | 0 |
| 2024-05-20 | 7.800 | 7.800 | 7.800 | 7.800 | 6.354 | 0 |
| 2024-05-17 | 7.800 | 7.850 | 7.750 | 7.800 | 6.354 | 5,117,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.2222 THB |
| 2026-02-13 | 0.2222 THB |
| 2025-11-17 | 0.2222 THB |
| 2025-08-15 | 0.2222 THB |
| 2025-05-14 | 0.2222 THB |
| 2025-02-13 | 0.2222 THB |
| 2024-11-14 | 0.2222 THB |
| 2024-08-13 | 0.2222 THB |
| 2024-05-14 | 0.2222 THB |
| 2024-02-08 | 0.2264 THB |
| 2023-11-14 | 0.2264 THB |
| 2023-08-15 | 0.2370 THB |
| 2023-05-15 | 0.2450 THB |
| 2023-02-10 | 0.2535 THB |
| 2022-11-11 | 0.2600 THB |
| 2021-08-10 | 0.2610 THB |
| 2021-05-12 | 0.2610 THB |
| 2021-02-23 | 0.2610 THB |
| 2020-11-11 | 0.2610 THB |
| 2020-08-13 | 0.2610 THB |
| 2020-05-26 | 0.2610 THB |
| 2020-02-12 | 0.2610 THB |
| 2019-11-18 | 0.1656 THB |
| 2019-08-26 | 0.3469 THB |
| 2019-05-16 | 0.2600 THB |
| 2019-02-12 | 0.2600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.