Digital Telecommunications Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.200 | 8.200 | 8.150 | 8.200 | 7.242 | 14,335,500 |
| 2025-05-09 | 8.150 | 8.200 | 8.150 | 8.200 | 7.242 | 5,840,500 |
| 2025-05-08 | 8.200 | 8.200 | 8.100 | 8.150 | 7.198 | 11,955,700 |
| 2025-05-07 | 8.150 | 8.200 | 8.150 | 8.200 | 7.242 | 8,976,900 |
| 2025-05-06 | 8.150 | 8.200 | 8.100 | 8.150 | 7.198 | 6,906,400 |
| 2025-05-02 | 8.200 | 8.200 | 8.100 | 8.150 | 7.198 | 5,405,400 |
| 2025-04-30 | 8.100 | 8.200 | 8.050 | 8.200 | 7.242 | 15,842,900 |
| 2025-04-29 | 8.050 | 8.100 | 8.000 | 8.100 | 7.154 | 5,900,000 |
| 2025-04-28 | 8.100 | 8.100 | 8.000 | 8.000 | 7.065 | 8,780,600 |
| 2025-04-25 | 8.050 | 8.150 | 8.000 | 8.100 | 7.154 | 8,901,300 |
| 2025-04-24 | 8.100 | 8.150 | 8.000 | 8.050 | 7.109 | 10,863,300 |
| 2025-04-23 | 8.100 | 8.200 | 8.050 | 8.100 | 7.154 | 16,794,600 |
| 2025-04-22 | 7.950 | 8.100 | 7.950 | 8.100 | 7.154 | 18,198,200 |
| 2025-04-21 | 7.900 | 8.050 | 7.900 | 7.950 | 7.021 | 11,074,700 |
| 2025-04-18 | 7.900 | 7.950 | 7.850 | 7.950 | 7.021 | 3,753,700 |
| 2025-04-17 | 7.800 | 7.900 | 7.800 | 7.900 | 6.977 | 6,229,200 |
| 2025-04-16 | 7.700 | 7.800 | 7.650 | 7.800 | 6.889 | 4,046,400 |
| 2025-04-11 | 7.650 | 7.700 | 7.600 | 7.700 | 6.800 | 3,873,100 |
| 2025-04-10 | 7.700 | 7.800 | 7.650 | 7.700 | 6.800 | 15,848,900 |
| 2025-04-09 | 7.600 | 7.650 | 7.350 | 7.600 | 6.712 | 31,131,000 |
| 2025-04-08 | 7.700 | 7.800 | 7.600 | 7.650 | 6.756 | 28,550,000 |
| 2025-04-04 | 7.850 | 7.900 | 7.850 | 7.900 | 6.977 | 7,787,200 |
| 2025-04-03 | 7.850 | 7.900 | 7.850 | 7.900 | 6.977 | 4,245,500 |
| 2025-04-02 | 7.900 | 7.900 | 7.850 | 7.900 | 6.977 | 3,008,400 |
| 2025-04-01 | 7.850 | 7.900 | 7.850 | 7.900 | 6.977 | 4,848,800 |
| 2025-03-31 | 7.850 | 7.900 | 7.800 | 7.800 | 6.889 | 6,575,700 |
| 2025-03-28 | 7.900 | 7.950 | 7.850 | 7.850 | 6.933 | 2,224,800 |
| 2025-03-27 | 7.850 | 7.900 | 7.800 | 7.850 | 6.933 | 8,684,500 |
| 2025-03-26 | 7.900 | 7.950 | 7.850 | 7.850 | 6.933 | 4,608,800 |
| 2025-03-25 | 7.900 | 7.950 | 7.850 | 7.900 | 6.977 | 7,489,500 |
| 2025-03-24 | 8.050 | 8.050 | 7.900 | 7.950 | 7.021 | 7,570,000 |
| 2025-03-21 | 8.000 | 8.100 | 7.950 | 8.100 | 7.154 | 8,548,700 |
| 2025-03-20 | 8.050 | 8.100 | 8.000 | 8.000 | 7.065 | 6,851,500 |
| 2025-03-19 | 8.000 | 8.100 | 7.950 | 8.050 | 7.109 | 7,467,300 |
| 2025-03-18 | 7.850 | 8.000 | 7.850 | 8.000 | 7.065 | 9,771,700 |
| 2025-03-17 | 7.850 | 7.900 | 7.850 | 7.850 | 6.933 | 2,878,800 |
| 2025-03-14 | 7.850 | 7.900 | 7.800 | 7.850 | 6.933 | 4,410,400 |
| 2025-03-13 | 7.800 | 7.850 | 7.800 | 7.800 | 6.889 | 2,896,300 |
| 2025-03-12 | 7.850 | 7.850 | 7.750 | 7.800 | 6.889 | 9,654,400 |
| 2025-03-11 | 7.850 | 7.850 | 7.800 | 7.850 | 6.933 | 8,409,400 |
| 2025-03-10 | 7.950 | 7.950 | 7.800 | 7.850 | 6.933 | 13,695,400 |
| 2025-03-07 | 7.900 | 7.950 | 7.850 | 7.950 | 7.021 | 4,403,000 |
| 2025-03-06 | 8.000 | 8.000 | 7.900 | 7.900 | 6.977 | 5,488,300 |
| 2025-03-05 | 7.850 | 8.050 | 7.800 | 8.050 | 7.109 | 10,149,000 |
| 2025-03-04 | 7.850 | 7.900 | 7.800 | 7.850 | 6.933 | 9,841,400 |
| 2025-03-03 | 7.900 | 7.950 | 7.850 | 7.850 | 6.933 | 8,082,200 |
| 2025-02-28 | 7.950 | 7.950 | 7.800 | 7.850 | 6.933 | 16,865,300 |
| 2025-02-27 | 8.100 | 8.150 | 7.900 | 8.000 | 7.065 | 10,761,300 |
| 2025-02-26 | 7.800 | 8.100 | 7.800 | 8.100 | 7.154 | 22,468,500 |
| 2025-02-25 | 7.950 | 7.950 | 7.800 | 7.800 | 6.889 | 16,660,300 |
| 2025-02-24 | 8.050 | 8.100 | 7.900 | 7.900 | 6.977 | 19,310,200 |
| 2025-02-21 | 8.100 | 8.100 | 8.050 | 8.050 | 7.109 | 5,692,700 |
| 2025-02-20 | 8.150 | 8.200 | 8.100 | 8.100 | 7.154 | 6,374,100 |
| 2025-02-19 | 8.150 | 8.200 | 8.100 | 8.150 | 7.198 | 5,529,400 |
| 2025-02-18 | 8.100 | 8.150 | 8.100 | 8.150 | 7.198 | 5,611,600 |
| 2025-02-17 | 8.150 | 8.150 | 8.100 | 8.100 | 7.154 | 5,953,800 |
| 2025-02-14 | 8.200 | 8.200 | 8.100 | 8.150 | 7.198 | 7,993,200 |
| 2025-02-13 | 8.200 | 8.250 | 8.150 | 8.200 | 7.242 | 10,208,600 |
| 2025-02-11 | 8.450 | 8.500 | 8.400 | 8.450 | 7.261 | 12,998,300 |
| 2025-02-10 | 8.450 | 8.500 | 8.400 | 8.400 | 7.218 | 5,918,600 |
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.