Digital Telecommunications Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	14.000	14.000	13.900	14.000	9.658	6,147,400
2022-05-26	14.000	14.000	13.900	14.000	9.658	4,096,300
2022-05-25	14.000	14.000	13.900	13.900	9.589	6,807,900
2022-05-24	13.900	14.000	13.900	13.900	9.589	10,025,100
2022-05-23	14.000	14.000	13.900	13.900	9.589	5,883,400
2022-05-20	14.000	14.000	13.900	14.000	9.658	6,547,100
2022-05-19	14.000	14.100	13.900	14.000	9.658	39,355,300
2022-05-18	14.000	14.100	14.000	14.000	9.658	5,217,200
2022-05-17	14.100	14.100	14.000	14.000	9.658	14,637,900
2022-05-13	14.200	14.300	14.200	14.300	9.865	10,290,100
2022-05-12	14.200	14.300	14.100	14.300	9.865	22,171,800
2022-05-11	14.200	14.300	14.200	14.300	9.865	11,720,400
2022-05-10	14.300	14.300	14.200	14.300	9.865	12,122,000
2022-05-09	14.200	14.300	14.200	14.300	9.865	16,331,700
2022-05-06	14.100	14.200	14.100	14.100	9.727	6,880,500
2022-05-05	14.100	14.200	14.100	14.200	9.796	11,680,000
2022-05-03	14.200	14.200	14.100	14.200	9.796	10,810,300
2022-04-29	14.200	14.200	14.100	14.100	9.727	7,793,100
2022-04-28	14.100	14.200	14.100	14.100	9.727	5,692,800
2022-04-27	14.100	14.200	14.100	14.200	9.796	4,766,300
2022-04-26	14.200	14.200	14.100	14.100	9.727	6,398,100
2022-04-25	14.200	14.200	14.100	14.200	9.796	4,076,800
2022-04-22	14.200	14.200	14.100	14.200	9.796	3,361,500
2022-04-21	14.200	14.200	14.100	14.100	9.727	9,260,000
2022-04-20	14.200	14.200	14.100	14.200	9.796	5,350,900
2022-04-19	14.200	14.200	14.100	14.200	9.796	3,840,700
2022-04-18	14.100	14.200	14.100	14.200	9.796	2,513,300
2022-04-12	14.200	14.200	14.100	14.100	9.727	2,825,100
2022-04-11	14.100	14.200	14.100	14.100	9.727	2,896,100
2022-04-08	14.200	14.200	14.100	14.200	9.796	2,286,600
2022-04-07	14.100	14.200	14.100	14.200	9.796	6,740,700
2022-04-05	14.100	14.200	14.100	14.200	9.796	2,599,900
2022-04-04	14.200	14.300	14.100	14.100	9.727	13,178,700
2022-04-01	14.200	14.200	14.100	14.200	9.796	6,180,500
2022-03-31	14.200	14.200	14.000	14.100	9.727	10,818,000
2022-03-30	14.100	14.300	14.100	14.100	9.727	14,642,500
2022-03-29	14.200	14.300	14.100	14.100	9.727	11,803,800
2022-03-28	14.200	14.300	14.100	14.200	9.796	13,987,500
2022-03-25	14.200	14.200	14.100	14.200	9.796	2,659,300
2022-03-24	14.200	14.200	14.100	14.200	9.796	6,360,000
2022-03-23	14.200	14.200	14.100	14.100	9.727	2,870,200
2022-03-22	14.100	14.200	14.000	14.200	9.796	10,691,100
2022-03-21	14.000	14.100	14.000	14.000	9.658	7,801,500
2022-03-18	14.000	14.100	14.000	14.000	9.658	11,361,900
2022-03-17	14.000	14.100	13.900	14.000	9.658	8,943,100
2022-03-16	14.000	14.000	13.900	14.000	9.658	4,428,600
2022-03-15	13.900	14.000	13.900	14.000	9.658	3,403,900
2022-03-14	13.900	14.000	13.800	13.900	9.589	7,638,300
2022-03-11	13.900	13.900	13.800	13.900	9.589	24,338,900
2022-03-10	14.000	14.100	13.900	13.900	9.589	11,308,500
2022-03-09	13.800	14.100	13.800	14.000	9.658	22,934,100
2022-03-08	13.900	14.000	13.500	13.800	9.520	61,063,500
2022-03-07	14.100	14.100	13.900	13.900	9.589	27,527,100
2022-03-04	14.200	14.300	14.100	14.100	9.727	15,064,000
2022-03-03	14.300	14.300	14.200	14.200	9.796	6,861,900
2022-03-02	14.200	14.300	14.200	14.200	9.796	4,347,900
2022-03-01	14.200	14.300	14.100	14.200	9.796	12,184,700
2022-02-28	14.200	14.200	14.100	14.200	9.796	4,460,500
2022-02-25	14.100	14.200	14.100	14.100	9.727	7,820,200
2022-02-24	14.200	14.300	13.800	14.000	9.658	37,884,600

← NewerPage 19 of 21 · 1,229 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.