Digital Telecommunications Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	14.200	14.300	13.800	14.000	9.658	37,884,600
2022-02-23	14.300	14.400	14.200	14.300	9.865	9,943,100
2022-02-22	14.300	14.400	14.300	14.300	9.865	5,689,800
2022-02-21	14.400	14.400	14.300	14.300	9.865	5,427,800
2022-02-18	14.300	14.500	14.200	14.400	9.934	33,740,300
2022-02-17	14.200	14.300	14.200	14.300	9.865	4,649,100
2022-02-15	14.200	14.300	14.200	14.200	9.796	6,066,300
2022-02-14	14.200	14.300	14.200	14.200	9.796	4,994,400
2022-02-11	14.200	14.300	14.200	14.200	9.796	4,373,300
2022-02-10	14.300	14.300	14.200	14.300	9.865	12,587,000
2022-02-09	14.400	14.500	14.400	14.500	10.003	13,469,800
2022-02-08	14.400	14.500	14.400	14.500	10.003	9,651,900
2022-02-07	14.400	14.500	14.400	14.400	9.934	4,675,800
2022-02-04	14.400	14.500	14.300	14.400	9.934	12,213,000
2022-02-03	14.300	14.400	14.200	14.400	9.934	13,240,700
2022-02-02	14.200	14.300	14.200	14.300	9.865	8,804,500
2022-02-01	14.300	14.300	14.200	14.300	9.865	2,838,400
2022-01-31	14.200	14.300	14.200	14.200	9.796	4,585,400
2022-01-28	14.200	14.300	14.100	14.300	9.865	4,789,300
2022-01-27	14.300	14.300	14.100	14.100	9.727	19,461,000
2022-01-26	14.300	14.300	14.200	14.200	9.796	9,949,600
2022-01-25	14.200	14.300	14.200	14.300	9.865	10,106,300
2022-01-24	14.300	14.300	14.200	14.200	9.796	9,347,600
2022-01-21	14.200	14.300	14.200	14.300	9.865	4,562,500
2022-01-20	14.200	14.300	14.100	14.200	9.796	3,260,700
2022-01-19	14.100	14.300	14.100	14.100	9.727	11,123,100
2022-01-18	14.200	14.400	14.100	14.200	9.796	22,021,400
2022-01-17	14.100	14.300	14.100	14.200	9.796	15,912,200
2022-01-14	14.100	14.200	14.100	14.100	9.727	2,050,900
2022-01-13	14.100	14.200	14.100	14.100	9.727	4,831,100
2022-01-12	14.000	14.200	14.000	14.200	9.796	9,538,100
2022-01-11	14.000	14.100	13.900	14.000	9.658	7,790,500
2022-01-10	13.900	14.000	13.900	14.000	9.658	3,537,200
2022-01-07	13.900	14.100	13.800	13.900	9.589	26,088,800
2022-01-06	13.900	14.000	13.900	13.900	9.589	14,646,900
2022-01-05	13.900	14.000	13.900	13.900	9.589	6,041,700
2022-01-04	13.900	14.000	13.900	13.900	9.589	7,642,200
2021-12-30	14.000	14.000	13.900	13.900	9.589	8,175,900
2021-12-29	14.000	14.000	13.900	14.000	9.658	7,196,100
2021-12-28	13.900	14.000	13.900	14.000	9.658	6,269,500
2021-12-27	14.000	14.000	13.900	13.900	9.589	5,589,000
2021-12-24	14.000	14.000	13.900	14.000	9.658	2,101,700
2021-12-23	13.900	14.000	13.900	13.900	9.589	2,200,400
2021-12-22	14.000	14.000	13.900	14.000	9.658	3,213,600
2021-12-21	13.900	14.000	13.900	14.000	9.658	1,834,800
2021-12-20	14.000	14.000	13.900	13.900	9.589	10,505,300
2021-12-17	14.000	14.000	13.900	14.000	9.658	2,974,900
2021-12-16	14.000	14.100	13.900	14.000	9.658	13,578,100
2021-12-15	13.900	14.000	13.900	14.000	9.658	1,799,500
2021-12-14	14.000	14.000	13.800	14.000	9.658	10,567,600
2021-12-13	13.900	14.000	13.800	14.000	9.658	9,622,800
2021-12-09	13.800	14.000	13.800	14.000	9.658	8,361,200
2021-12-08	13.800	13.900	13.800	13.800	9.520	3,479,100
2021-12-07	13.900	13.900	13.700	13.800	9.520	12,641,600
2021-12-03	13.800	13.900	13.800	13.800	9.520	2,733,300
2021-12-02	13.900	14.000	13.800	13.800	9.520	5,994,400
2021-12-01	13.700	14.000	13.700	13.900	9.589	17,025,500
2021-11-30	13.800	13.900	13.700	13.800	9.520	14,057,800
2021-11-29	13.800	13.900	13.500	13.800	9.520	25,949,100
2021-11-26	14.100	14.200	13.800	13.900	9.589	26,784,900

← NewerPage 20 of 21 · 1,230 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.