Digital Telecommunications Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.750 | 7.750 | 7.750 | 7.750 | 6.313 | 0 |
| 2024-05-15 | 7.750 | 7.800 | 7.750 | 7.750 | 6.313 | 2,602,000 |
| 2024-05-14 | 7.750 | 7.800 | 7.700 | 7.800 | 6.354 | 12,706,800 |
| 2024-05-13 | 8.000 | 8.000 | 7.950 | 7.950 | 6.295 | 12,902,000 |
| 2024-05-10 | 8.000 | 8.050 | 7.950 | 8.000 | 6.335 | 13,878,400 |
| 2024-05-09 | 7.900 | 8.000 | 7.850 | 8.000 | 6.335 | 10,544,600 |
| 2024-05-08 | 8.150 | 8.150 | 7.900 | 7.900 | 6.255 | 31,839,800 |
| 2024-05-07 | 7.950 | 7.950 | 7.950 | 7.950 | 6.295 | 0 |
| 2024-05-03 | 7.950 | 7.950 | 7.900 | 7.950 | 6.295 | 5,807,400 |
| 2024-05-02 | 7.800 | 7.900 | 7.800 | 7.800 | 6.176 | 9,017,100 |
| 2024-04-30 | 7.800 | 7.800 | 7.800 | 7.800 | 6.176 | 0 |
| 2024-04-29 | 7.750 | 7.800 | 7.750 | 7.800 | 6.176 | 4,828,100 |
| 2024-04-26 | 7.800 | 7.800 | 7.750 | 7.750 | 6.137 | 4,053,700 |
| 2024-04-25 | 7.800 | 7.800 | 7.750 | 7.800 | 6.176 | 3,336,000 |
| 2024-04-24 | 7.750 | 7.750 | 7.750 | 7.750 | 6.137 | 0 |
| 2024-04-23 | 7.750 | 7.800 | 7.700 | 7.750 | 6.137 | 3,684,700 |
| 2024-04-22 | 7.650 | 7.750 | 7.650 | 7.700 | 6.097 | 3,767,000 |
| 2024-04-19 | 7.900 | 7.900 | 7.900 | 7.900 | 6.255 | 0 |
| 2024-04-18 | 7.900 | 7.900 | 7.900 | 7.900 | 6.255 | 0 |
| 2024-04-17 | 7.900 | 7.900 | 7.900 | 7.900 | 6.255 | 0 |
| 2024-04-11 | 7.950 | 7.950 | 7.850 | 7.900 | 6.255 | 6,434,600 |
| 2024-04-10 | 7.950 | 8.000 | 7.900 | 7.950 | 6.295 | 5,550,100 |
| 2024-04-09 | 7.850 | 7.850 | 7.850 | 7.850 | 6.216 | 0 |
| 2024-04-05 | 7.850 | 7.900 | 7.800 | 7.850 | 6.216 | 10,274,800 |
| 2024-04-04 | 7.850 | 7.850 | 7.850 | 7.850 | 6.216 | 0 |
| 2024-04-03 | 7.900 | 7.950 | 7.850 | 7.850 | 6.216 | 8,046,200 |
| 2024-04-02 | 7.900 | 8.000 | 7.900 | 7.900 | 6.255 | 10,608,300 |
| 2024-04-01 | 7.900 | 7.950 | 7.800 | 7.900 | 6.255 | 9,923,600 |
| 2024-03-29 | 7.550 | 8.100 | 7.550 | 7.900 | 6.255 | 28,686,900 |
| 2024-03-28 | 7.550 | 7.550 | 7.550 | 7.550 | 5.978 | 0 |
| 2024-03-27 | 7.450 | 7.600 | 7.450 | 7.550 | 5.978 | 6,712,900 |
| 2024-03-26 | 7.500 | 7.500 | 7.500 | 7.500 | 5.939 | 0 |
| 2024-03-25 | 7.500 | 7.550 | 7.450 | 7.500 | 5.939 | 9,675,900 |
| 2024-03-22 | 7.600 | 7.600 | 7.600 | 7.600 | 6.018 | 0 |
| 2024-03-21 | 7.650 | 7.650 | 7.550 | 7.600 | 6.018 | 5,914,300 |
| 2024-03-20 | 7.600 | 7.600 | 7.600 | 7.600 | 6.018 | 0 |
| 2024-03-19 | 7.650 | 7.650 | 7.600 | 7.600 | 6.018 | 7,514,700 |
| 2024-03-18 | 7.700 | 7.700 | 7.600 | 7.650 | 6.057 | 7,587,300 |
| 2024-03-15 | 7.800 | 7.800 | 7.800 | 7.800 | 6.176 | 0 |
| 2024-03-14 | 7.800 | 7.800 | 7.800 | 7.800 | 6.176 | 0 |
| 2024-03-13 | 7.800 | 7.800 | 7.750 | 7.800 | 6.176 | 5,272,600 |
| 2024-03-12 | 7.800 | 7.800 | 7.800 | 7.800 | 6.176 | 0 |
| 2024-03-11 | 7.800 | 7.850 | 7.800 | 7.800 | 6.176 | 5,646,600 |
| 2024-03-08 | 7.800 | 7.850 | 7.750 | 7.750 | 6.137 | 8,928,000 |
| 2024-03-07 | 7.850 | 7.850 | 7.700 | 7.850 | 6.216 | 17,720,100 |
| 2024-03-06 | 7.800 | 7.850 | 7.750 | 7.850 | 6.216 | 4,231,700 |
| 2024-03-05 | 7.800 | 7.850 | 7.800 | 7.800 | 6.176 | 3,088,800 |
| 2024-03-04 | 7.900 | 7.900 | 7.800 | 7.850 | 6.216 | 7,968,200 |
| 2024-03-01 | 7.800 | 7.900 | 7.800 | 7.900 | 6.255 | 15,471,500 |
| 2024-02-29 | 7.850 | 7.900 | 7.800 | 7.850 | 6.216 | 13,124,400 |
| 2024-02-28 | 7.850 | 7.900 | 7.800 | 7.850 | 6.216 | 13,105,400 |
| 2024-02-27 | 7.850 | 7.900 | 7.750 | 7.800 | 6.176 | 13,648,500 |
| 2024-02-23 | 7.900 | 7.900 | 7.800 | 7.850 | 6.216 | 9,663,700 |
| 2024-02-22 | 7.900 | 7.900 | 7.850 | 7.900 | 6.255 | 6,081,600 |
| 2024-02-21 | 7.900 | 7.950 | 7.850 | 7.900 | 6.255 | 7,978,800 |
| 2024-02-20 | 8.000 | 8.000 | 7.900 | 7.900 | 6.255 | 9,657,200 |
| 2024-02-19 | 7.950 | 8.000 | 7.900 | 7.950 | 6.295 | 6,921,100 |
| 2024-02-16 | 7.900 | 7.950 | 7.900 | 7.950 | 6.295 | 3,910,800 |
| 2024-02-15 | 7.900 | 7.900 | 7.850 | 7.900 | 6.255 | 3,233,900 |
| 2024-02-14 | 7.850 | 7.900 | 7.850 | 7.900 | 6.255 | 4,568,000 |
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.