Interlink Communication Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.900 | 6.900 | 6.750 | 6.850 | 5.594 | 1,141,366 |
| 2024-04-25 | 6.750 | 6.900 | 6.750 | 6.850 | 5.594 | 611,105 |
| 2024-04-24 | 6.750 | 6.800 | 6.750 | 6.750 | 5.512 | 288,334 |
| 2024-04-23 | 6.750 | 6.800 | 6.700 | 6.750 | 5.512 | 334,102 |
| 2024-04-22 | 6.550 | 6.750 | 6.550 | 6.700 | 5.471 | 696,093 |
| 2024-04-19 | 6.600 | 6.600 | 6.500 | 6.500 | 5.308 | 1,132,302 |
| 2024-04-18 | 6.700 | 6.700 | 6.550 | 6.650 | 5.431 | 1,121,358 |
| 2024-04-17 | 6.850 | 6.850 | 6.600 | 6.650 | 5.431 | 3,200,406 |
| 2024-04-11 | 7.000 | 7.000 | 6.800 | 6.900 | 5.635 | 2,493,411 |
| 2024-04-10 | 7.100 | 7.150 | 6.850 | 7.000 | 5.716 | 2,972,984 |
| 2024-04-09 | 7.100 | 7.150 | 7.000 | 7.100 | 5.798 | 1,509,606 |
| 2024-04-05 | 7.100 | 7.150 | 7.050 | 7.100 | 5.798 | 326,833 |
| 2024-04-04 | 7.100 | 7.150 | 7.050 | 7.150 | 5.839 | 483,761 |
| 2024-04-03 | 7.350 | 7.400 | 7.050 | 7.100 | 5.798 | 3,041,056 |
| 2024-04-02 | 7.450 | 7.450 | 7.350 | 7.450 | 6.084 | 976,412 |
| 2024-04-01 | 7.500 | 7.500 | 7.350 | 7.500 | 6.125 | 773,388 |
| 2024-03-29 | 7.500 | 7.500 | 7.400 | 7.450 | 6.084 | 420,390 |
| 2024-03-28 | 7.350 | 7.600 | 7.350 | 7.500 | 6.125 | 994,388 |
| 2024-03-27 | 7.350 | 7.400 | 7.300 | 7.350 | 6.002 | 354,210 |
| 2024-03-26 | 7.300 | 7.350 | 7.250 | 7.350 | 6.002 | 187,049 |
| 2024-03-25 | 7.300 | 7.350 | 7.200 | 7.300 | 5.961 | 840,406 |
| 2024-03-22 | 7.350 | 7.400 | 7.250 | 7.350 | 6.002 | 366,501 |
| 2024-03-21 | 7.350 | 7.400 | 7.300 | 7.350 | 6.002 | 482,315 |
| 2024-03-20 | 7.300 | 7.400 | 7.300 | 7.300 | 5.961 | 352,802 |
| 2024-03-19 | 7.300 | 7.350 | 7.250 | 7.300 | 5.961 | 460,906 |
| 2024-03-18 | 7.300 | 7.350 | 7.250 | 7.300 | 5.961 | 677,555 |
| 2024-03-15 | 7.300 | 7.350 | 7.250 | 7.300 | 5.961 | 884,603 |
| 2024-03-14 | 7.400 | 7.500 | 7.300 | 7.400 | 6.043 | 1,503,063 |
| 2024-03-13 | 7.400 | 7.500 | 7.400 | 7.400 | 6.043 | 230,302 |
| 2024-03-12 | 7.500 | 7.550 | 7.400 | 7.450 | 6.084 | 445,804 |
| 2024-03-11 | 7.500 | 7.600 | 7.450 | 7.500 | 6.125 | 463,279 |
| 2024-03-08 | 7.550 | 7.600 | 7.500 | 7.550 | 6.166 | 786,415 |
| 2024-03-07 | 7.550 | 7.600 | 7.500 | 7.550 | 6.166 | 570,702 |
| 2024-03-06 | 7.450 | 7.600 | 7.450 | 7.550 | 6.166 | 286,805 |
| 2024-03-05 | 7.450 | 7.500 | 7.400 | 7.450 | 6.084 | 784,920 |
| 2024-03-04 | 7.550 | 7.600 | 7.450 | 7.500 | 6.125 | 484,251 |
| 2024-03-01 | 7.550 | 7.600 | 7.450 | 7.600 | 6.206 | 487,001 |
| 2024-02-29 | 7.650 | 7.700 | 7.550 | 7.600 | 6.206 | 1,014,671 |
| 2024-02-28 | 7.850 | 7.850 | 7.600 | 7.650 | 6.247 | 1,295,490 |
| 2024-02-27 | 7.800 | 7.900 | 7.650 | 7.850 | 6.411 | 837,395 |
| 2024-02-23 | 7.750 | 7.800 | 7.750 | 7.800 | 6.370 | 364,914 |
| 2024-02-22 | 7.700 | 7.750 | 7.700 | 7.750 | 6.329 | 425,425 |
| 2024-02-21 | 7.750 | 7.750 | 7.700 | 7.700 | 6.288 | 607,802 |
| 2024-02-20 | 7.650 | 7.800 | 7.600 | 7.750 | 6.329 | 1,048,724 |
| 2024-02-19 | 7.650 | 7.800 | 7.600 | 7.650 | 6.247 | 1,062,201 |
| 2024-02-16 | 7.600 | 7.700 | 7.550 | 7.650 | 6.247 | 1,210,010 |
| 2024-02-15 | 7.550 | 7.600 | 7.500 | 7.550 | 6.166 | 336,701 |
| 2024-02-14 | 7.500 | 7.600 | 7.450 | 7.550 | 6.166 | 850,501 |
| 2024-02-13 | 7.550 | 7.550 | 7.450 | 7.550 | 6.166 | 282,602 |
| 2024-02-12 | 7.550 | 7.600 | 7.400 | 7.500 | 6.125 | 1,137,821 |
| 2024-02-09 | 7.650 | 7.650 | 7.500 | 7.550 | 6.166 | 924,000 |
| 2024-02-08 | 7.800 | 7.800 | 7.650 | 7.700 | 6.288 | 1,100,151 |
| 2024-02-07 | 7.650 | 7.800 | 7.550 | 7.800 | 6.370 | 1,593,903 |
| 2024-02-06 | 7.500 | 7.700 | 7.500 | 7.650 | 6.247 | 1,257,038 |
| 2024-02-05 | 7.450 | 7.500 | 7.350 | 7.500 | 6.125 | 665,118 |
| 2024-02-02 | 7.500 | 7.550 | 7.450 | 7.450 | 6.084 | 758,901 |
| 2024-02-01 | 7.450 | 7.600 | 7.450 | 7.500 | 6.125 | 554,495 |
| 2024-01-31 | 7.650 | 7.650 | 7.450 | 7.550 | 6.166 | 1,016,006 |
| 2024-01-30 | 7.550 | 7.650 | 7.500 | 7.650 | 6.247 | 536,640 |
| 2024-01-29 | 7.500 | 7.650 | 7.500 | 7.550 | 6.166 | 233,153 |
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.