Interlink Communication Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.700 | 5.800 | 5.700 | 5.800 | 5.029 | 154,028 |
| 2024-07-25 | 5.700 | 5.800 | 5.650 | 5.700 | 4.942 | 355,312 |
| 2024-07-24 | 5.850 | 5.900 | 5.750 | 5.750 | 4.986 | 951,350 |
| 2024-07-23 | 6.100 | 6.150 | 5.800 | 5.850 | 5.073 | 1,584,256 |
| 2024-07-19 | 6.150 | 6.150 | 6.100 | 6.150 | 5.333 | 191,250 |
| 2024-07-18 | 6.150 | 6.200 | 6.100 | 6.200 | 5.376 | 306,770 |
| 2024-07-17 | 6.200 | 6.250 | 6.100 | 6.150 | 5.333 | 550,707 |
| 2024-07-16 | 6.350 | 6.400 | 6.200 | 6.200 | 5.376 | 1,115,297 |
| 2024-07-15 | 6.450 | 6.450 | 6.300 | 6.400 | 5.549 | 428,868 |
| 2024-07-12 | 6.500 | 6.500 | 6.450 | 6.500 | 5.636 | 513,721 |
| 2024-07-11 | 6.200 | 6.400 | 6.200 | 6.400 | 5.549 | 965,297 |
| 2024-07-10 | 6.250 | 6.250 | 6.150 | 6.200 | 5.376 | 335,203 |
| 2024-07-09 | 6.300 | 6.300 | 6.200 | 6.200 | 5.376 | 537,403 |
| 2024-07-08 | 6.200 | 6.300 | 6.150 | 6.250 | 5.419 | 393,410 |
| 2024-07-05 | 6.200 | 6.200 | 6.050 | 6.150 | 5.333 | 633,530 |
| 2024-07-04 | 6.150 | 6.200 | 6.100 | 6.150 | 5.333 | 406,462 |
| 2024-07-03 | 6.100 | 6.150 | 6.050 | 6.100 | 5.289 | 326,914 |
| 2024-07-02 | 6.150 | 6.200 | 6.100 | 6.150 | 5.333 | 388,807 |
| 2024-07-01 | 6.200 | 6.250 | 6.150 | 6.150 | 5.333 | 483,533 |
| 2024-06-28 | 6.250 | 6.300 | 6.100 | 6.200 | 5.376 | 863,152 |
| 2024-06-27 | 6.350 | 6.350 | 6.250 | 6.250 | 5.419 | 601,869 |
| 2024-06-26 | 6.300 | 6.300 | 6.250 | 6.300 | 5.463 | 432,393 |
| 2024-06-25 | 6.300 | 6.350 | 6.200 | 6.300 | 5.463 | 655,585 |
| 2024-06-24 | 6.300 | 6.350 | 6.200 | 6.300 | 5.463 | 962,047 |
| 2024-06-21 | 6.150 | 6.400 | 6.150 | 6.350 | 5.506 | 659,600 |
| 2024-06-20 | 6.200 | 6.300 | 6.100 | 6.200 | 5.376 | 565,756 |
| 2024-06-19 | 6.450 | 6.450 | 6.000 | 6.250 | 5.419 | 3,458,899 |
| 2024-06-18 | 6.450 | 6.550 | 6.400 | 6.400 | 5.549 | 1,263,878 |
| 2024-06-17 | 6.550 | 6.550 | 6.400 | 6.500 | 5.636 | 994,737 |
| 2024-06-14 | 6.600 | 6.700 | 6.550 | 6.600 | 5.723 | 362,419 |
| 2024-06-13 | 6.650 | 6.700 | 6.600 | 6.600 | 5.723 | 373,037 |
| 2024-06-12 | 6.750 | 6.750 | 6.550 | 6.650 | 5.766 | 893,301 |
| 2024-06-11 | 6.600 | 6.750 | 6.600 | 6.750 | 5.853 | 816,660 |
| 2024-06-10 | 6.650 | 6.700 | 6.550 | 6.550 | 5.679 | 1,200,244 |
| 2024-06-07 | 6.700 | 6.700 | 6.600 | 6.700 | 5.810 | 211,767 |
| 2024-06-06 | 6.750 | 6.750 | 6.600 | 6.700 | 5.810 | 524,090 |
| 2024-06-05 | 6.700 | 6.750 | 6.650 | 6.700 | 5.810 | 886,847 |
| 2024-06-04 | 6.850 | 6.850 | 6.650 | 6.700 | 5.810 | 1,781,442 |
| 2024-05-31 | 7.000 | 7.000 | 6.800 | 6.850 | 5.940 | 2,083,249 |
| 2024-05-30 | 6.850 | 7.000 | 6.700 | 6.950 | 6.026 | 2,876,863 |
| 2024-05-29 | 6.950 | 6.950 | 6.850 | 6.850 | 5.940 | 462,704 |
| 2024-05-28 | 7.050 | 7.050 | 6.900 | 6.900 | 5.983 | 681,800 |
| 2024-05-27 | 7.100 | 7.100 | 7.000 | 7.050 | 6.113 | 900,799 |
| 2024-05-24 | 7.150 | 7.150 | 7.000 | 7.050 | 6.113 | 918,376 |
| 2024-05-23 | 7.200 | 7.250 | 7.100 | 7.150 | 6.200 | 2,017,526 |
| 2024-05-21 | 7.150 | 7.200 | 7.050 | 7.150 | 6.200 | 1,687,794 |
| 2024-05-20 | 7.250 | 7.250 | 7.100 | 7.200 | 6.243 | 1,626,034 |
| 2024-05-17 | 7.050 | 7.200 | 7.050 | 7.200 | 6.243 | 1,185,452 |
| 2024-05-16 | 7.050 | 7.100 | 7.000 | 7.050 | 6.113 | 931,801 |
| 2024-05-15 | 7.100 | 7.200 | 7.000 | 7.050 | 6.113 | 5,588,292 |
| 2024-05-14 | 6.650 | 6.750 | 6.650 | 6.700 | 5.810 | 308,319 |
| 2024-05-13 | 6.700 | 6.750 | 6.650 | 6.650 | 5.766 | 373,233 |
| 2024-05-10 | 6.800 | 6.850 | 6.700 | 6.750 | 5.853 | 1,152,754 |
| 2024-05-09 | 6.750 | 6.800 | 6.650 | 6.750 | 5.853 | 486,332 |
| 2024-05-08 | 6.750 | 6.750 | 6.600 | 6.750 | 5.853 | 575,752 |
| 2024-05-07 | 6.600 | 6.750 | 6.600 | 6.700 | 5.810 | 1,545,951 |
| 2024-05-03 | 7.000 | 7.000 | 6.900 | 7.000 | 5.716 | 1,027,562 |
| 2024-05-02 | 6.950 | 7.000 | 6.900 | 6.950 | 5.676 | 1,402,762 |
| 2024-04-30 | 6.750 | 6.900 | 6.750 | 6.850 | 5.594 | 865,605 |
| 2024-04-29 | 6.850 | 6.900 | 6.650 | 6.750 | 5.512 | 1,366,256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.3100 THB |
| 2025-05-07 | 0.4200 THB |
| 2024-05-07 | 0.3900 THB |
| 2023-05-10 | 0.2000 THB |
| 2022-05-10 | 0.2400 THB |
| 2021-05-06 | 0.1400 THB |
| 2020-04-24 | 0.0300 THB |
| 2019-05-09 | 0.1400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.