Digital Telecommunications Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	13.200	13.200	13.100	13.200	9.285	4,287,200
2022-11-22	13.200	13.200	13.100	13.200	9.285	7,058,900
2022-11-21	13.100	13.300	13.100	13.200	9.285	6,755,100
2022-11-18	13.200	13.300	13.100	13.100	9.215	13,117,700
2022-11-17	13.200	13.300	13.100	13.100	9.215	25,457,200
2022-11-16	13.300	13.300	13.200	13.200	9.285	7,202,000
2022-11-15	13.300	13.400	13.200	13.300	9.356	14,907,500
2022-11-14	13.300	13.400	13.300	13.300	9.356	5,422,600
2022-11-11	13.300	13.400	13.200	13.400	9.426	24,965,700
2022-11-10	13.500	13.600	13.400	13.500	9.313	15,866,900
2022-11-09	13.600	13.600	13.500	13.500	9.313	7,626,000
2022-11-08	13.500	13.600	13.400	13.500	9.313	9,861,400
2022-11-07	13.500	13.600	13.400	13.500	9.313	16,952,800
2022-11-04	13.500	13.600	13.400	13.400	9.244	20,150,800
2022-11-03	13.600	13.600	13.400	13.400	9.244	47,065,500
2022-11-02	13.700	13.700	13.600	13.600	9.382	7,300,100
2022-11-01	13.600	13.700	13.500	13.700	9.451	6,176,000
2022-10-31	13.500	13.600	13.500	13.500	9.313	3,155,100
2022-10-28	13.500	13.600	13.500	13.500	9.313	2,582,800
2022-10-27	13.500	13.600	13.500	13.500	9.313	7,033,600
2022-10-26	13.500	13.600	13.500	13.500	9.313	5,297,200
2022-10-25	13.500	13.600	13.400	13.500	9.313	18,929,500
2022-10-21	13.500	13.600	13.500	13.500	9.313	1,380,800
2022-10-20	13.500	13.600	13.500	13.500	9.313	14,392,000
2022-10-19	13.500	13.600	13.500	13.600	9.382	4,041,000
2022-10-18	13.500	13.600	13.500	13.500	9.313	1,918,300
2022-10-17	13.500	13.600	13.400	13.500	9.313	7,200,000
2022-10-12	13.400	13.500	13.400	13.500	9.313	4,536,200
2022-10-11	13.500	13.500	13.400	13.500	9.313	2,602,900
2022-10-10	13.400	13.500	13.400	13.400	9.244	2,917,300
2022-10-07	13.400	13.500	13.400	13.400	9.244	7,064,700
2022-10-06	13.500	13.500	13.400	13.500	9.313	6,412,700
2022-10-05	13.500	13.600	13.300	13.400	9.244	28,436,200
2022-10-04	13.600	13.600	13.400	13.500	9.313	10,708,800
2022-10-03	13.500	13.600	13.400	13.500	9.313	7,724,900
2022-09-30	13.600	13.600	13.400	13.500	9.313	16,106,400
2022-09-29	13.500	13.600	13.500	13.500	9.313	2,857,700
2022-09-28	13.500	13.600	13.400	13.500	9.313	21,308,600
2022-09-27	13.600	13.700	13.500	13.500	9.313	15,204,300
2022-09-26	13.700	13.700	13.600	13.600	9.382	3,303,800
2022-09-23	13.600	13.700	13.600	13.600	9.382	4,689,600
2022-09-22	13.600	13.700	13.600	13.700	9.451	4,477,900
2022-09-21	13.700	13.700	13.600	13.600	9.382	12,689,700
2022-09-20	13.700	13.700	13.600	13.700	9.451	6,325,900
2022-09-19	13.700	13.800	13.600	13.600	9.382	10,202,400
2022-09-16	13.700	13.800	13.600	13.800	9.520	31,217,100
2022-09-15	13.700	13.800	13.700	13.700	9.451	7,124,600
2022-09-14	13.600	13.800	13.600	13.700	9.451	5,590,700
2022-09-13	13.600	13.800	13.600	13.700	9.451	14,626,100
2022-09-12	13.700	13.700	13.600	13.700	9.451	2,781,100
2022-09-09	13.700	13.700	13.600	13.600	9.382	2,771,300
2022-09-08	13.700	13.800	13.600	13.600	9.382	14,547,800
2022-09-07	13.600	13.800	13.500	13.700	9.451	16,741,200
2022-09-06	13.600	13.700	13.500	13.600	9.382	8,683,900
2022-09-05	13.500	13.600	13.500	13.600	9.382	5,701,000
2022-09-02	13.500	13.600	13.500	13.600	9.382	2,426,400
2022-09-01	13.500	13.600	13.500	13.500	9.313	3,251,400
2022-08-31	13.500	13.500	13.400	13.500	9.313	4,673,800
2022-08-30	13.400	13.500	13.400	13.400	9.244	2,362,500
2022-08-29	13.300	13.500	13.300	13.400	9.244	6,170,700

← NewerPage 17 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.