Digital Telecommunications Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	9.150	9.200	9.100	9.150	6.855	19,748,400
2023-08-21	9.500	9.550	9.100	9.200	6.893	58,545,500
2023-08-18	9.650	9.700	9.500	9.500	7.117	12,591,100
2023-08-17	9.750	9.750	9.650	9.650	7.230	8,069,100
2023-08-16	9.700	9.750	9.700	9.700	7.267	6,821,000
2023-08-15	9.750	9.750	9.700	9.750	7.305	9,545,400
2023-08-11	10.000	10.000	9.900	9.950	7.273	18,137,700
2023-08-10	10.000	10.000	9.900	10.000	7.310	11,320,800
2023-08-09	10.000	10.000	9.900	9.950	7.273	10,298,200
2023-08-08	10.000	10.100	10.000	10.000	7.310	8,728,400
2023-08-07	10.000	10.100	9.900	10.000	7.310	15,825,800
2023-08-04	10.200	10.300	9.900	9.900	7.237	28,345,900
2023-08-03	10.200	10.200	10.000	10.100	7.383	13,661,000
2023-08-02	10.000	10.300	9.950	10.200	7.456	15,316,700
2023-07-31	9.900	10.100	9.900	10.000	7.310	5,816,300
2023-07-27	10.000	10.100	9.750	9.850	7.200	57,764,000
2023-07-26	10.200	10.300	10.000	10.100	7.383	25,819,500
2023-07-25	10.300	10.300	10.200	10.300	7.529	4,990,900
2023-07-24	10.500	10.500	10.200	10.300	7.529	22,750,200
2023-07-21	10.400	10.500	10.300	10.400	7.602	8,121,700
2023-07-20	10.400	10.500	10.300	10.400	7.602	8,623,500
2023-07-19	10.500	10.500	10.300	10.400	7.602	16,417,300
2023-07-18	10.400	10.500	10.400	10.500	7.675	9,690,100
2023-07-17	10.700	10.700	10.300	10.400	7.602	37,030,400
2023-07-14	10.600	10.800	10.500	10.700	7.822	10,619,400
2023-07-13	10.800	10.900	10.500	10.700	7.822	23,525,700
2023-07-12	10.900	10.900	10.800	10.800	7.895	2,859,700
2023-07-11	10.800	10.900	10.700	10.800	7.895	6,979,200
2023-07-10	10.900	10.900	10.800	10.800	7.895	2,477,700
2023-07-07	10.800	10.900	10.700	10.900	7.968	7,923,600
2023-07-06	10.900	11.000	10.700	10.900	7.968	11,528,900
2023-07-05	11.000	11.100	10.900	10.900	7.968	9,504,600
2023-07-04	11.100	11.200	11.000	11.000	8.041	3,408,600
2023-07-03	11.200	11.200	11.000	11.000	8.041	8,327,300
2023-06-30	11.100	11.200	11.100	11.100	8.114	4,748,000
2023-06-29	11.100	11.200	11.000	11.100	8.114	11,618,900
2023-06-28	10.700	11.200	10.600	11.100	8.114	39,210,400
2023-06-27	10.600	10.800	10.600	10.700	7.822	26,095,700
2023-06-26	10.600	10.700	10.500	10.700	7.822	21,540,500
2023-06-23	10.600	10.700	10.000	10.600	7.749	139,384,700
2023-06-22	12.000	12.000	10.600	10.900	7.968	173,461,000
2023-06-21	12.000	12.100	11.900	12.000	8.772	14,221,900
2023-06-20	12.100	12.200	12.000	12.100	8.845	13,103,800
2023-06-19	12.200	12.300	12.100	12.100	8.845	6,134,300
2023-06-16	12.200	12.300	12.100	12.300	8.991	12,924,500
2023-06-15	12.300	12.300	12.200	12.300	8.991	9,205,900
2023-06-14	12.300	12.400	12.200	12.300	8.991	7,491,700
2023-06-13	12.400	12.400	12.200	12.300	8.991	8,713,000
2023-06-12	12.300	12.400	12.200	12.300	8.991	10,290,100
2023-06-09	12.300	12.400	12.300	12.300	8.991	6,195,600
2023-06-08	12.300	12.400	12.300	12.400	9.064	9,622,900
2023-06-07	12.300	12.400	12.200	12.400	9.064	21,711,100
2023-06-06	12.300	12.400	12.300	12.400	9.064	2,251,300
2023-06-02	12.300	12.400	12.300	12.300	8.991	5,400,400
2023-06-01	12.300	12.400	12.300	12.300	8.991	2,611,800
2023-05-31	12.300	12.400	12.300	12.300	8.991	3,296,100
2023-05-30	12.300	12.400	12.300	12.300	8.991	1,262,100
2023-05-29	12.400	12.400	12.300	12.400	9.064	1,908,200
2023-05-26	12.300	12.400	12.300	12.400	9.064	6,248,300
2023-05-25	12.400	12.400	12.200	12.300	8.991	17,079,700

← NewerPage 14 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.