Digital Telecommunications Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.350 | 8.450 | 8.350 | 8.450 | 7.261 | 8,301,100 |
| 2025-02-06 | 8.450 | 8.500 | 8.400 | 8.450 | 7.261 | 6,458,500 |
| 2025-02-05 | 8.450 | 8.500 | 8.400 | 8.450 | 7.261 | 6,691,500 |
| 2025-02-04 | 8.450 | 8.500 | 8.400 | 8.400 | 7.218 | 6,238,500 |
| 2025-02-03 | 8.350 | 8.400 | 8.300 | 8.400 | 7.218 | 7,871,700 |
| 2025-01-31 | 8.400 | 8.450 | 8.350 | 8.400 | 7.218 | 6,368,700 |
| 2025-01-30 | 8.500 | 8.550 | 8.400 | 8.400 | 7.218 | 11,587,700 |
| 2025-01-29 | 8.500 | 8.550 | 8.450 | 8.500 | 7.303 | 4,499,400 |
| 2025-01-28 | 8.450 | 8.550 | 8.450 | 8.500 | 7.303 | 3,778,000 |
| 2025-01-27 | 8.400 | 8.500 | 8.400 | 8.500 | 7.303 | 4,596,000 |
| 2025-01-24 | 8.400 | 8.450 | 8.350 | 8.400 | 7.218 | 2,232,700 |
| 2025-01-23 | 8.450 | 8.450 | 8.350 | 8.400 | 7.218 | 4,604,700 |
| 2025-01-22 | 8.450 | 8.500 | 8.400 | 8.450 | 7.261 | 2,701,300 |
| 2025-01-21 | 8.350 | 8.450 | 8.350 | 8.450 | 7.261 | 3,198,000 |
| 2025-01-20 | 8.300 | 8.450 | 8.300 | 8.350 | 7.175 | 3,832,300 |
| 2025-01-17 | 8.300 | 8.350 | 8.250 | 8.300 | 7.132 | 4,879,800 |
| 2025-01-16 | 8.250 | 8.300 | 8.200 | 8.250 | 7.089 | 7,534,300 |
| 2025-01-15 | 8.400 | 8.400 | 8.200 | 8.200 | 7.046 | 18,653,000 |
| 2025-01-14 | 8.450 | 8.500 | 8.350 | 8.350 | 7.175 | 20,160,900 |
| 2025-01-13 | 8.400 | 8.450 | 8.350 | 8.450 | 7.261 | 12,303,200 |
| 2025-01-10 | 8.450 | 8.450 | 8.350 | 8.450 | 7.261 | 5,485,100 |
| 2025-01-09 | 8.500 | 8.500 | 8.400 | 8.400 | 7.218 | 3,974,400 |
| 2025-01-08 | 8.450 | 8.500 | 8.400 | 8.450 | 7.261 | 3,510,100 |
| 2025-01-07 | 8.400 | 8.500 | 8.400 | 8.450 | 7.261 | 5,144,400 |
| 2025-01-06 | 8.500 | 8.550 | 8.400 | 8.450 | 7.261 | 7,560,700 |
| 2025-01-03 | 8.500 | 8.550 | 8.450 | 8.500 | 7.303 | 2,927,700 |
| 2025-01-02 | 8.550 | 8.600 | 8.500 | 8.500 | 7.303 | 5,374,200 |
| 2024-12-30 | 8.600 | 8.600 | 8.550 | 8.600 | 7.389 | 3,902,100 |
| 2024-12-27 | 8.450 | 8.600 | 8.450 | 8.600 | 7.389 | 5,875,800 |
| 2024-12-26 | 8.400 | 8.550 | 8.400 | 8.450 | 7.261 | 6,442,800 |
| 2024-12-25 | 8.350 | 8.450 | 8.350 | 8.400 | 7.218 | 4,889,700 |
| 2024-12-24 | 8.300 | 8.450 | 8.300 | 8.350 | 7.175 | 7,000,600 |
| 2024-12-23 | 8.400 | 8.450 | 8.300 | 8.300 | 7.132 | 10,389,700 |
| 2024-12-20 | 8.450 | 8.450 | 8.300 | 8.450 | 7.261 | 11,648,300 |
| 2024-12-19 | 8.500 | 8.550 | 8.350 | 8.450 | 7.261 | 19,912,300 |
| 2024-12-18 | 8.750 | 8.750 | 8.650 | 8.650 | 7.432 | 9,106,900 |
| 2024-12-17 | 8.800 | 8.800 | 8.700 | 8.750 | 7.518 | 8,007,600 |
| 2024-12-16 | 8.850 | 8.900 | 8.750 | 8.800 | 7.561 | 8,915,000 |
| 2024-12-13 | 8.900 | 8.900 | 8.850 | 8.850 | 7.604 | 2,415,800 |
| 2024-12-12 | 8.900 | 8.900 | 8.850 | 8.900 | 7.647 | 5,218,100 |
| 2024-12-11 | 8.900 | 8.950 | 8.850 | 8.850 | 7.604 | 3,575,500 |
| 2024-12-09 | 8.900 | 8.900 | 8.850 | 8.850 | 7.604 | 2,110,200 |
| 2024-12-06 | 8.900 | 8.950 | 8.850 | 8.900 | 7.647 | 3,341,800 |
| 2024-12-04 | 8.900 | 8.950 | 8.850 | 8.900 | 7.647 | 7,290,600 |
| 2024-12-03 | 8.850 | 8.950 | 8.850 | 8.950 | 7.690 | 4,921,000 |
| 2024-12-02 | 8.800 | 8.850 | 8.750 | 8.850 | 7.604 | 4,558,200 |
| 2024-11-29 | 8.800 | 8.800 | 8.700 | 8.800 | 7.561 | 7,292,600 |
| 2024-11-28 | 8.850 | 8.900 | 8.750 | 8.800 | 7.561 | 5,193,400 |
| 2024-11-27 | 8.900 | 8.950 | 8.850 | 8.850 | 7.604 | 5,467,100 |
| 2024-11-26 | 8.850 | 8.950 | 8.850 | 8.900 | 7.647 | 4,855,300 |
| 2024-11-25 | 8.900 | 8.950 | 8.850 | 8.900 | 7.647 | 8,210,000 |
| 2024-11-22 | 8.900 | 8.950 | 8.850 | 8.900 | 7.647 | 4,552,700 |
| 2024-11-21 | 8.900 | 8.950 | 8.850 | 8.850 | 7.604 | 3,387,500 |
| 2024-11-20 | 8.900 | 8.900 | 8.850 | 8.900 | 7.647 | 4,354,500 |
| 2024-11-19 | 8.850 | 8.950 | 8.800 | 8.850 | 7.604 | 6,212,500 |
| 2024-11-18 | 8.800 | 8.900 | 8.750 | 8.850 | 7.604 | 7,508,600 |
| 2024-11-15 | 9.000 | 9.000 | 8.700 | 8.850 | 7.604 | 19,156,000 |
| 2024-11-14 | 9.000 | 9.000 | 8.950 | 8.950 | 7.690 | 10,457,400 |
| 2024-11-13 | 9.200 | 9.200 | 9.150 | 9.200 | 7.714 | 12,361,400 |
| 2024-11-12 | 9.200 | 9.250 | 9.150 | 9.200 | 7.714 | 11,240,200 |
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.