Digital Telecommunications Infrastructure Fund historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	14.300	14.400	14.100	14.100	9.727	13,640,500
2021-11-24	13.900	14.400	13.800	14.200	9.796	49,285,100
2021-11-23	13.700	13.900	13.600	13.900	9.589	34,497,400
2021-11-22	13.500	13.800	13.500	13.700	9.451	46,644,700
2021-11-19	13.200	13.300	13.100	13.300	9.175	30,399,400
2021-11-18	13.200	13.300	13.200	13.300	9.175	4,694,600
2021-11-17	13.200	13.300	13.200	13.200	9.106	9,492,900
2021-11-16	13.300	13.300	13.200	13.200	9.106	10,577,000
2021-11-15	13.300	13.300	13.200	13.200	9.106	7,585,200
2021-11-12	13.200	13.300	13.200	13.300	9.175	4,900,500
2021-11-11	13.300	13.300	13.200	13.300	9.175	14,830,500
2021-11-10	13.500	13.500	13.400	13.500	9.313	12,109,000
2021-11-09	13.500	13.600	13.400	13.400	9.244	16,076,300
2021-11-08	13.500	13.600	13.400	13.500	9.313	16,598,600
2021-11-05	13.500	13.500	13.400	13.500	9.313	2,740,800
2021-11-04	13.400	13.500	13.400	13.500	9.313	2,911,200
2021-11-03	13.400	13.500	13.300	13.400	9.244	16,452,400
2021-11-02	13.300	13.400	13.300	13.300	9.175	6,424,500
2021-11-01	13.300	13.400	13.300	13.400	9.244	3,164,700
2021-10-29	13.300	13.400	13.300	13.400	9.244	1,964,200
2021-10-28	13.300	13.400	13.200	13.300	9.175	27,513,600
2021-10-27	13.300	13.400	13.300	13.400	9.244	3,092,500
2021-10-26	13.400	13.500	13.300	13.300	9.175	10,406,800
2021-10-25	13.400	13.500	13.300	13.400	9.244	7,511,300
2021-10-21	13.300	13.500	13.300	13.400	9.244	12,137,900
2021-10-20	13.300	13.400	13.300	13.300	9.175	2,252,400
2021-10-19	13.400	13.400	13.300	13.300	9.175	3,401,500
2021-10-18	13.400	13.400	13.300	13.300	9.175	3,718,500
2021-10-15	13.300	13.400	13.300	13.300	9.175	3,164,500
2021-10-14	13.500	13.500	13.300	13.300	9.175	9,979,100

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.