Digital Telecommunications Infrastructure Fund historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	8.350	8.400	8.350	8.400	6.467	4,444,200
2023-11-15	8.250	8.400	8.200	8.400	6.467	7,811,100
2023-11-14	8.200	8.250	8.150	8.200	6.313	13,405,200
2023-11-13	8.550	8.600	8.400	8.450	6.331	15,433,300
2023-11-10	8.550	8.550	8.500	8.550	6.406	9,828,900
2023-11-09	8.550	8.550	8.450	8.550	6.406	14,159,800
2023-11-08	8.450	8.550	8.400	8.550	6.406	13,065,500
2023-11-07	8.450	8.550	8.400	8.400	6.293	18,343,500
2023-11-06	8.550	8.650	8.400	8.400	6.293	17,497,900
2023-11-03	8.400	8.600	8.400	8.500	6.368	19,227,700
2023-11-02	8.150	8.450	8.150	8.350	6.256	19,223,600
2023-11-01	8.050	8.150	8.050	8.150	6.106	10,366,900
2023-10-31	8.250	8.300	8.000	8.050	6.031	20,230,300
2023-10-30	8.300	8.300	8.250	8.250	6.181	7,247,900
2023-10-27	8.450	8.450	8.250	8.300	6.218	17,292,800
2023-10-26	8.550	8.600	8.400	8.450	6.331	13,219,000
2023-10-25	8.550	8.650	8.550	8.600	6.443	12,288,700
2023-10-24	8.750	8.800	8.550	8.550	6.406	16,210,500
2023-10-20	8.900	8.900	8.750	8.750	6.556	18,894,300
2023-10-19	9.000	9.000	8.900	8.900	6.668	9,208,400
2023-10-18	9.050	9.050	9.000	9.000	6.743	4,599,800
2023-10-17	9.050	9.050	9.000	9.050	6.780	3,701,400
2023-10-16	9.050	9.100	9.000	9.050	6.780	5,733,000
2023-10-12	9.100	9.150	9.000	9.050	6.780	11,784,100
2023-10-11	9.050	9.150	9.050	9.100	6.818	12,592,700
2023-10-10	9.100	9.150	9.050	9.050	6.780	6,681,100
2023-10-09	9.050	9.150	9.000	9.100	6.818	7,172,300
2023-10-06	9.050	9.100	9.000	9.050	6.780	4,232,600
2023-10-05	9.050	9.100	9.000	9.050	6.780	6,561,200
2023-10-04	9.000	9.100	9.000	9.050	6.780	5,732,200
2023-10-03	9.100	9.100	9.050	9.050	6.780	5,689,500
2023-10-02	9.100	9.150	9.050	9.100	6.818	4,389,800
2023-09-29	9.050	9.100	9.050	9.100	6.818	5,885,500
2023-09-28	9.150	9.200	9.050	9.050	6.780	6,713,300
2023-09-27	9.100	9.150	9.100	9.100	6.818	2,399,500
2023-09-26	9.250	9.300	9.100	9.150	6.855	9,856,300
2023-09-25	9.250	9.350	9.250	9.250	6.930	4,961,700
2023-09-22	9.250	9.300	9.250	9.300	6.968	4,222,400
2023-09-21	9.300	9.350	9.250	9.300	6.968	5,115,200
2023-09-20	9.450	9.450	9.300	9.300	6.968	11,847,100
2023-09-19	9.450	9.550	9.350	9.400	7.043	20,204,900
2023-09-18	9.350	9.450	9.300	9.400	7.043	23,674,100
2023-09-15	9.250	9.400	9.200	9.400	7.043	12,388,900
2023-09-14	9.200	9.300	9.200	9.300	6.968	4,856,300
2023-09-13	9.250	9.250	9.150	9.200	6.893	4,399,600
2023-09-12	9.200	9.250	9.200	9.250	6.930	4,138,700
2023-09-11	9.250	9.250	9.150	9.200	6.893	3,594,200
2023-09-08	9.200	9.250	9.150	9.200	6.893	4,718,400
2023-09-07	9.150	9.250	9.100	9.200	6.893	6,544,800
2023-09-06	9.150	9.200	9.050	9.100	6.818	18,200,300
2023-09-05	9.300	9.300	9.150	9.150	6.855	10,695,700
2023-09-04	9.350	9.400	9.250	9.250	6.930	6,937,800
2023-09-01	9.450	9.450	9.350	9.350	7.005	2,792,200
2023-08-31	9.350	9.500	9.350	9.450	7.080	9,233,100
2023-08-30	9.350	9.350	9.300	9.350	7.005	4,743,100
2023-08-29	9.350	9.400	9.300	9.300	6.968	5,625,800
2023-08-28	9.350	9.450	9.250	9.350	7.005	12,220,400
2023-08-25	9.150	9.300	9.150	9.300	6.968	15,775,200
2023-08-24	9.150	9.250	9.150	9.150	6.855	15,565,600
2023-08-23	9.150	9.200	9.100	9.150	6.855	12,503,200

← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.