Digital Telecommunications Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	9.450	9.450	9.400	9.450	9.027	5,929,700
2026-01-29	9.450	9.450	9.400	9.400	8.979	4,884,600
2026-01-28	9.450	9.500	9.400	9.450	9.027	7,301,900
2026-01-27	9.350	9.450	9.300	9.450	9.027	22,810,300
2026-01-26	9.400	9.400	9.300	9.350	8.932	11,625,100
2026-01-23	9.450	9.450	9.350	9.350	8.932	16,375,900
2026-01-22	9.450	9.500	9.400	9.400	8.979	11,199,400
2026-01-21	9.450	9.500	9.450	9.500	9.075	12,623,100
2026-01-20	9.500	9.500	9.450	9.450	9.027	6,287,900
2026-01-19	9.450	9.500	9.450	9.500	9.075	4,109,300
2026-01-16	9.500	9.500	9.450	9.450	9.027	8,341,300
2026-01-15	9.500	9.500	9.450	9.450	9.027	4,622,200
2026-01-14	9.450	9.500	9.450	9.500	9.075	4,387,100
2026-01-13	9.500	9.500	9.450	9.500	9.075	8,313,800
2026-01-12	9.450	9.500	9.450	9.500	9.075	5,411,400
2026-01-09	9.500	9.500	9.450	9.500	9.075	3,592,700
2026-01-08	9.450	9.500	9.450	9.500	9.075	7,819,600
2026-01-07	9.500	9.500	9.450	9.450	9.027	7,985,500
2026-01-06	9.450	9.500	9.400	9.500	9.075	7,210,300
2026-01-05	9.400	9.450	9.400	9.450	9.027	5,540,300
2026-01-02	9.450	9.450	9.450	9.450	9.027	0
2026-01-01	9.450	9.450	9.450	9.450	9.027	0
2025-12-31	9.450	9.450	9.450	9.450	9.027	0
2025-12-30	9.400	9.450	9.350	9.450	9.027	4,204,500
2025-12-29	9.400	9.400	9.350	9.400	8.979	3,851,500
2025-12-26	9.450	9.450	9.350	9.350	8.932	5,036,200
2025-12-25	9.450	9.450	9.350	9.400	8.979	5,679,400
2025-12-24	9.450	9.500	9.400	9.450	9.027	4,028,300
2025-12-23	9.450	9.500	9.400	9.500	9.075	7,645,900
2025-12-22	9.300	9.500	9.250	9.500	9.075	23,071,700
2025-12-19	9.250	9.300	9.250	9.300	8.884	3,636,500
2025-12-18	9.250	9.300	9.200	9.250	8.836	7,113,300
2025-12-17	9.250	9.300	9.250	9.250	8.836	1,319,700
2025-12-16	9.200	9.300	9.200	9.250	8.836	6,577,000
2025-12-15	9.200	9.250	9.150	9.200	8.788	7,813,600
2025-12-12	9.250	9.250	9.200	9.200	8.788	9,429,500
2025-12-11	9.300	9.300	9.200	9.250	8.836	7,798,300
2025-12-10	9.250	9.250	9.250	9.250	8.836	0
2025-12-09	9.250	9.300	9.200	9.250	8.836	7,369,100
2025-12-08	9.250	9.300	9.200	9.250	8.836	7,634,600
2025-12-05	9.300	9.300	9.300	9.300	8.884	0
2025-12-04	9.250	9.300	9.200	9.300	8.884	6,476,600
2025-12-03	9.200	9.250	9.200	9.250	8.836	5,386,400
2025-12-02	9.250	9.250	9.200	9.250	8.836	2,580,200
2025-12-01	9.200	9.250	9.150	9.250	8.836	3,138,300
2025-11-28	9.150	9.200	9.150	9.200	8.788	6,610,800
2025-11-27	9.200	9.200	9.150	9.150	8.741	3,038,700
2025-11-26	9.200	9.250	9.150	9.200	8.788	4,135,300
2025-11-25	9.200	9.250	9.150	9.200	8.788	7,589,300
2025-11-24	9.100	9.200	9.100	9.150	8.741	7,218,600
2025-11-21	9.150	9.150	9.100	9.100	8.693	5,144,900
2025-11-20	9.150	9.200	9.100	9.150	8.741	9,994,300
2025-11-19	9.200	9.200	9.150	9.150	8.741	3,275,600
2025-11-18	9.150	9.200	9.150	9.150	8.741	6,316,100
2025-11-17	9.100	9.200	9.100	9.100	8.693	14,032,300
2025-11-14	9.400	9.400	9.300	9.300	8.672	30,121,000
2025-11-13	9.450	9.450	9.400	9.400	8.765	8,311,800
2025-11-12	9.400	9.450	9.400	9.450	8.811	15,731,100
2025-11-11	9.400	9.450	9.400	9.450	8.811	4,821,400
2025-11-10	9.450	9.450	9.400	9.400	8.765	7,099,000

← NewerPage 4 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.