Interlink Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.800	7.100	6.800	7.100	5.798	596,901
2023-10-27	6.800	6.900	6.700	6.850	5.594	412,099
2023-10-26	6.900	6.900	6.700	6.800	5.553	691,101
2023-10-25	6.900	7.050	6.850	6.850	5.594	692,723
2023-10-24	6.800	6.900	6.650	6.800	5.553	691,416
2023-10-20	6.750	6.800	6.600	6.650	5.431	694,210
2023-10-19	6.750	6.800	6.700	6.700	5.471	555,501
2023-10-18	6.900	6.900	6.700	6.800	5.553	885,960
2023-10-17	6.950	6.950	6.850	6.900	5.635	512,601
2023-10-16	7.050	7.050	6.800	6.900	5.635	1,189,811
2023-10-12	7.100	7.150	7.000	7.050	5.757	504,013
2023-10-11	6.950	7.100	6.950	7.100	5.798	707,000
2023-10-10	6.900	7.000	6.850	6.950	5.676	343,312
2023-10-09	6.950	7.000	6.800	6.950	5.676	2,241,538
2023-10-06	7.100	7.150	7.050	7.050	5.757	303,300
2023-10-05	7.100	7.150	7.050	7.100	5.798	593,883
2023-10-04	7.000	7.100	7.000	7.100	5.798	139,400
2023-10-03	6.950	7.150	6.950	7.100	5.798	513,100
2023-10-02	7.200	7.300	7.000	7.050	5.757	2,145,512
2023-09-29	7.250	7.350	7.250	7.250	5.921	1,241,068
2023-09-28	7.250	7.400	7.250	7.300	5.961	401,600
2023-09-27	7.300	7.350	7.200	7.300	5.961	827,043
2023-09-26	7.500	7.600	7.250	7.300	5.961	1,635,758
2023-09-25	7.650	7.700	7.500	7.500	6.125	723,421
2023-09-22	7.550	7.650	7.500	7.550	6.166	452,101
2023-09-21	7.500	7.550	7.400	7.550	6.166	874,645
2023-09-20	7.750	7.750	7.450	7.500	6.125	2,013,496
2023-09-19	7.800	7.850	7.750	7.750	6.329	671,077
2023-09-18	8.050	8.050	7.750	7.850	6.411	1,543,442
2023-09-15	8.000	8.100	7.950	8.050	6.574	706,538
2023-09-14	7.950	8.000	7.850	7.950	6.492	652,434
2023-09-13	8.100	8.100	7.900	7.900	6.451	704,410
2023-09-12	8.200	8.200	8.050	8.050	6.574	631,400
2023-09-11	8.150	8.200	8.100	8.200	6.696	695,518
2023-09-08	8.100	8.250	8.050	8.150	6.655	1,216,050
2023-09-07	8.000	8.100	8.000	8.100	6.615	684,780
2023-09-06	8.050	8.100	7.900	8.050	6.574	755,897
2023-09-05	8.100	8.150	8.050	8.050	6.574	563,406
2023-09-04	8.200	8.200	8.000	8.050	6.574	415,662
2023-09-01	8.200	8.250	7.900	8.050	6.574	2,358,129
2023-08-31	8.300	8.300	8.150	8.200	6.696	530,330
2023-08-30	8.100	8.300	8.100	8.250	6.737	2,164,680
2023-08-29	8.050	8.150	8.000	8.100	6.615	1,153,915
2023-08-28	8.050	8.150	7.950	8.050	6.574	1,139,769
2023-08-25	7.950	8.100	7.950	8.050	6.574	1,151,666
2023-08-24	8.050	8.150	7.900	8.000	6.533	1,626,967
2023-08-23	7.700	8.050	7.650	8.000	6.533	4,024,226
2023-08-22	7.650	7.800	7.500	7.750	6.329	1,667,511
2023-08-21	7.500	7.650	7.450	7.600	6.206	1,061,835
2023-08-18	7.500	7.550	7.350	7.550	6.166	1,144,709
2023-08-17	7.400	7.500	7.350	7.500	6.125	554,221
2023-08-16	7.500	7.550	7.250	7.450	6.084	793,128
2023-08-15	7.450	7.500	7.300	7.500	6.125	2,415,511
2023-08-11	7.150	7.250	7.100	7.200	5.880	561,110
2023-08-10	7.100	7.200	7.050	7.100	5.798	300,440
2023-08-09	7.050	7.100	7.000	7.050	5.757	240,800
2023-08-08	7.200	7.200	7.000	7.000	5.716	773,700
2023-08-07	7.150	7.200	7.050	7.200	5.880	618,953
2023-08-04	7.050	7.100	7.050	7.050	5.757	124,211
2023-08-03	7.150	7.150	7.000	7.100	5.798	554,302

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.