Digital Telecommunications Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	12.400	12.400	12.300	12.300	8.991	4,057,500
2023-05-23	12.400	12.400	12.200	12.400	9.064	14,075,000
2023-05-22	12.400	12.400	12.200	12.400	9.064	14,043,600
2023-05-19	12.400	12.400	12.300	12.300	8.991	4,288,900
2023-05-18	12.400	12.500	12.300	12.400	9.064	9,992,900
2023-05-17	12.400	12.500	12.300	12.400	9.064	6,022,900
2023-05-16	12.500	12.500	12.300	12.400	9.064	13,484,800
2023-05-15	12.600	12.700	12.300	12.500	9.137	56,042,900
2023-05-12	12.900	12.900	12.700	12.700	9.105	19,991,100
2023-05-11	12.900	12.900	12.800	12.800	9.176	6,048,300
2023-05-10	12.900	12.900	12.800	12.900	9.248	3,921,100
2023-05-09	12.800	12.900	12.800	12.900	9.248	5,387,100
2023-05-08	12.700	12.900	12.700	12.800	9.176	10,256,800
2023-05-03	12.700	12.700	12.600	12.600	9.033	5,459,700
2023-05-02	12.700	12.700	12.600	12.700	9.105	3,823,100
2023-04-28	12.700	12.700	12.600	12.700	9.105	3,441,400
2023-04-27	12.600	12.700	12.600	12.600	9.033	2,080,700
2023-04-26	12.600	12.700	12.600	12.700	9.105	3,102,900
2023-04-25	12.700	12.700	12.600	12.700	9.105	2,591,000
2023-04-24	12.600	12.700	12.600	12.600	9.033	1,426,700
2023-04-21	12.700	12.800	12.600	12.600	9.033	16,824,400
2023-04-20	12.700	12.800	12.700	12.800	9.176	4,300,000
2023-04-19	12.700	12.800	12.700	12.700	9.105	3,020,300
2023-04-18	12.900	12.900	12.700	12.700	9.105	6,549,000
2023-04-17	12.800	12.900	12.700	12.900	9.248	5,483,900
2023-04-12	12.700	12.800	12.700	12.700	9.105	2,872,400
2023-04-11	12.700	12.800	12.700	12.800	9.176	3,305,200
2023-04-10	12.800	12.800	12.700	12.700	9.105	2,170,000
2023-04-07	12.800	12.800	12.700	12.800	9.176	6,515,500
2023-04-05	12.700	12.800	12.700	12.800	9.176	5,468,700
2023-04-04	12.800	12.800	12.700	12.700	9.105	5,013,300
2023-04-03	12.700	12.800	12.700	12.700	9.105	3,705,400
2023-03-31	12.700	12.800	12.700	12.700	9.105	2,402,700
2023-03-30	12.800	12.900	12.700	12.700	9.105	23,668,200
2023-03-29	12.800	12.900	12.800	12.800	9.176	3,364,600
2023-03-28	12.800	12.900	12.700	12.800	9.176	3,195,200
2023-03-27	12.900	12.900	12.700	12.800	9.176	13,960,400
2023-03-24	12.900	12.900	12.800	12.900	9.248	2,610,900
2023-03-23	12.800	13.000	12.700	12.900	9.248	9,188,600
2023-03-22	12.800	12.900	12.700	12.800	9.176	6,046,200
2023-03-21	12.800	12.900	12.700	12.800	9.176	12,275,700
2023-03-20	12.800	12.900	12.700	12.800	9.176	10,707,700
2023-03-17	12.700	13.100	12.700	12.800	9.176	28,001,700
2023-03-16	12.800	12.800	12.600	12.700	9.105	7,537,400
2023-03-15	12.500	12.900	12.500	12.800	9.176	25,000,500
2023-03-14	12.800	12.800	12.400	12.500	8.961	38,340,400
2023-03-13	12.900	13.000	12.800	12.800	9.176	20,008,000
2023-03-10	13.100	13.200	12.800	12.900	9.248	60,201,300
2023-03-09	13.200	13.300	13.100	13.100	9.391	13,255,300
2023-03-08	13.200	13.300	13.200	13.200	9.463	27,794,000
2023-03-07	13.300	13.300	13.200	13.300	9.535	5,838,800
2023-03-03	13.300	13.300	13.200	13.200	9.463	2,469,700
2023-03-02	13.200	13.400	13.200	13.300	9.535	11,198,800
2023-03-01	13.300	13.300	13.200	13.300	9.535	2,530,700
2023-02-28	13.200	13.400	13.200	13.300	9.535	10,082,500
2023-02-27	13.200	13.300	13.200	13.300	9.535	3,449,300
2023-02-24	13.300	13.300	13.200	13.300	9.535	5,142,800
2023-02-23	13.300	13.300	13.200	13.200	9.463	2,395,400
2023-02-22	13.200	13.300	13.200	13.300	9.535	5,060,900
2023-02-21	13.200	13.300	13.200	13.200	9.463	6,471,400

← NewerPage 15 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.