Digital Telecommunications Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	13.300	13.500	13.300	13.400	9.244	6,170,700
2022-08-26	13.400	13.500	13.400	13.400	9.244	11,895,400
2022-08-25	13.500	13.600	13.300	13.400	9.244	22,537,700
2022-08-24	13.600	13.600	13.500	13.600	9.382	10,367,500
2022-08-23	13.600	13.600	13.500	13.500	9.313	12,338,100
2022-08-22	13.700	13.700	13.600	13.700	9.451	1,350,500
2022-08-19	13.700	13.700	13.600	13.700	9.451	1,249,200
2022-08-18	13.700	13.700	13.600	13.700	9.451	2,673,400
2022-08-17	13.700	13.800	13.600	13.700	9.451	5,281,700
2022-08-16	13.500	13.800	13.500	13.600	9.382	23,108,300
2022-08-15	13.900	13.900	13.800	13.900	9.589	10,404,000
2022-08-11	13.900	13.900	13.800	13.900	9.589	8,740,900
2022-08-10	14.000	14.000	13.800	13.800	9.520	13,250,100
2022-08-09	14.000	14.000	13.900	13.900	9.589	6,636,800
2022-08-08	13.800	14.000	13.700	14.000	9.658	17,044,300
2022-08-05	14.000	14.000	13.700	13.700	9.451	17,602,100
2022-08-04	14.000	14.000	13.900	14.000	9.658	16,383,600
2022-08-03	13.800	14.000	13.800	14.000	9.658	37,290,700
2022-08-02	13.600	13.800	13.600	13.800	9.520	12,563,400
2022-08-01	13.600	13.600	13.500	13.600	9.382	6,161,200
2022-07-27	13.400	13.500	13.400	13.500	9.313	6,775,800
2022-07-26	13.300	13.400	13.300	13.400	9.244	2,404,700
2022-07-25	13.500	13.500	13.300	13.400	9.244	9,296,200
2022-07-22	13.400	13.500	13.300	13.400	9.244	13,533,700
2022-07-21	13.400	13.400	13.300	13.400	9.244	7,648,900
2022-07-20	13.300	13.400	13.200	13.400	9.244	8,071,100
2022-07-19	13.300	13.300	13.200	13.300	9.175	6,857,400
2022-07-18	13.200	13.300	13.200	13.300	9.175	4,194,400
2022-07-15	13.300	13.400	13.200	13.200	9.106	9,827,800
2022-07-14	13.300	13.400	13.300	13.300	9.175	8,642,600
2022-07-12	13.300	13.400	13.300	13.400	9.244	1,983,900
2022-07-11	13.400	13.400	13.300	13.300	9.175	5,327,500
2022-07-08	13.300	13.400	13.300	13.300	9.175	4,828,400
2022-07-07	13.100	13.300	13.100	13.300	9.175	12,441,100
2022-07-06	13.200	13.300	13.100	13.100	9.037	16,920,400
2022-07-05	13.400	13.500	13.200	13.200	9.106	25,517,200
2022-07-04	13.500	13.600	13.400	13.500	9.313	13,177,000
2022-07-01	13.500	13.500	13.400	13.500	9.313	4,028,000
2022-06-30	13.500	13.600	13.400	13.400	9.244	12,980,000
2022-06-29	13.500	13.600	13.500	13.500	9.313	7,638,200
2022-06-28	13.400	13.600	13.300	13.500	9.313	14,531,100
2022-06-27	13.200	13.300	13.100	13.300	9.175	9,699,000
2022-06-24	13.100	13.200	13.000	13.100	9.037	23,953,800
2022-06-23	13.300	13.400	13.100	13.100	9.037	31,272,600
2022-06-22	13.300	13.400	13.300	13.300	9.175	9,301,500
2022-06-21	13.400	13.400	13.200	13.400	9.244	24,911,700
2022-06-20	13.400	13.500	13.300	13.400	9.244	13,709,300
2022-06-17	13.300	13.500	13.200	13.500	9.313	41,477,800
2022-06-16	13.500	13.600	13.300	13.300	9.175	38,454,500
2022-06-15	13.600	13.600	13.400	13.400	9.244	47,918,000
2022-06-14	13.600	13.600	13.500	13.500	9.313	8,833,300
2022-06-13	13.500	13.600	13.500	13.600	9.382	10,345,900
2022-06-10	13.600	13.600	13.500	13.500	9.313	31,686,200
2022-06-09	13.700	13.700	13.600	13.600	9.382	13,537,400
2022-06-08	13.600	13.700	13.600	13.600	9.382	27,000,400
2022-06-07	13.700	13.700	13.600	13.600	9.382	13,874,300
2022-06-06	13.700	13.800	13.600	13.600	9.382	29,588,400
2022-06-02	13.700	13.800	13.600	13.700	9.451	48,377,800
2022-06-01	13.600	13.700	13.200	13.700	9.451	237,385,800
2022-05-31	14.000	14.100	14.000	14.000	9.658	19,556,900

← NewerPage 18 of 21 · 1,225 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.