Digital Telecommunications Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	9.400	9.450	9.400	9.450	8.811	5,423,600
2025-11-06	9.400	9.450	9.350	9.400	8.765	11,375,400
2025-11-05	9.350	9.450	9.300	9.400	8.765	18,463,900
2025-11-04	9.350	9.400	9.300	9.300	8.672	10,110,300
2025-11-03	9.350	9.350	9.300	9.300	8.672	4,206,800
2025-10-31	9.300	9.350	9.300	9.300	8.672	4,495,900
2025-10-30	9.350	9.350	9.300	9.350	8.718	5,994,200
2025-10-29	9.250	9.350	9.250	9.300	8.672	10,525,400
2025-10-28	9.250	9.250	9.200	9.250	8.625	6,197,800
2025-10-27	9.300	9.300	9.200	9.250	8.625	8,331,500
2025-10-24	15.262	15.262	15.262	15.262	14.230	0
2025-10-22	9.250	9.250	9.200	9.250	8.625	4,270,100
2025-10-21	9.200	9.250	9.150	9.250	8.625	6,176,200
2025-10-20	9.250	9.250	9.200	9.200	8.578	3,726,000
2025-10-17	9.250	9.300	9.200	9.250	8.625	11,381,700
2025-10-16	9.300	9.350	9.250	9.250	8.625	7,655,200
2025-10-15	9.150	9.300	9.150	9.300	8.672	14,163,500
2025-10-14	9.150	9.200	9.150	9.150	8.532	5,866,800
2025-10-10	9.100	9.200	9.100	9.150	8.532	8,859,300
2025-10-09	9.150	9.150	9.100	9.100	8.485	3,147,100
2025-10-08	9.100	9.150	9.050	9.150	8.532	5,664,700
2025-10-07	9.050	9.050	9.050	9.050	8.438	0
2025-10-06	9.100	9.100	9.050	9.050	8.438	4,904,000
2025-10-03	9.100	9.150	9.050	9.100	8.485	7,139,700
2025-10-02	9.100	9.150	8.950	9.050	8.438	20,466,400
2025-10-01	9.050	9.100	9.000	9.100	8.485	8,578,700
2025-09-30	9.200	9.200	9.050	9.050	8.438	20,032,800
2025-09-29	9.100	9.250	9.100	9.200	8.578	11,566,100
2025-09-26	9.100	9.150	9.050	9.100	8.485	5,137,100
2025-09-25	9.150	9.200	9.100	9.150	8.532	3,657,100
2025-09-24	8.900	9.150	8.850	9.150	8.532	16,190,100
2025-09-23	9.100	9.150	8.900	8.900	8.299	28,769,400
2025-09-22	9.150	9.150	9.100	9.100	8.485	7,339,100
2025-09-19	9.150	9.150	9.050	9.150	8.532	12,274,000
2025-09-18	9.350	9.350	8.950	9.150	8.532	46,988,100
2025-09-17	9.400	9.400	9.300	9.300	8.672	22,999,100
2025-09-16	9.300	9.500	9.300	9.400	8.765	33,668,500
2025-09-15	9.050	9.300	9.000	9.300	8.672	30,982,500
2025-09-12	8.900	9.050	8.900	9.050	8.438	20,687,900
2025-09-11	8.950	9.000	8.850	8.850	8.252	17,110,200
2025-09-10	8.750	9.000	8.750	8.850	8.252	20,185,800
2025-09-09	8.600	8.750	8.600	8.750	8.159	12,977,200
2025-09-08	8.550	8.650	8.550	8.600	8.019	15,390,100
2025-09-05	8.450	8.550	8.400	8.550	7.972	10,903,500
2025-09-04	8.450	8.500	8.400	8.450	7.879	11,580,700
2025-09-03	8.300	8.450	8.250	8.450	7.879	11,379,000
2025-09-02	8.250	8.300	8.200	8.250	7.693	1,698,100
2025-09-01	8.200	8.300	8.200	8.250	7.693	5,059,500
2025-08-29	8.200	8.250	8.150	8.200	7.646	6,008,200
2025-08-28	8.200	8.250	8.150	8.200	7.646	6,318,400
2025-08-27	8.200	8.250	8.150	8.200	7.646	10,882,900
2025-08-26	8.250	8.300	8.200	8.200	7.646	5,783,800
2025-08-25	8.200	8.250	8.150	8.250	7.693	7,325,500
2025-08-22	8.200	8.200	8.150	8.200	7.646	4,613,900
2025-08-21	8.100	8.200	8.100	8.200	7.646	8,178,400
2025-08-20	8.100	8.150	8.100	8.100	7.553	4,959,800
2025-08-19	8.150	8.150	8.100	8.100	7.553	5,094,000
2025-08-18	8.150	8.200	8.100	8.150	7.599	16,891,600
2025-08-15	8.200	8.250	8.150	8.200	7.646	13,762,500
2025-08-14	8.450	8.450	8.350	8.400	7.625	23,063,100

← NewerPage 5 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.