Interlink Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	6.500	6.650	6.400	6.600	5.230	1,038,939
2023-05-02	6.800	6.800	6.550	6.600	5.230	563,345
2023-04-28	6.700	6.850	6.700	6.800	5.389	572,200
2023-04-27	6.650	6.700	6.550	6.650	5.270	675,500
2023-04-26	6.550	6.700	6.400	6.600	5.230	827,484
2023-04-25	6.800	6.850	6.500	6.550	5.190	2,735,242
2023-04-24	6.850	6.900	6.800	6.800	5.389	478,705
2023-04-21	6.950	6.950	6.850	6.900	5.468	539,812
2023-04-20	6.950	7.000	6.850	6.950	5.507	1,021,190
2023-04-19	7.100	7.150	6.950	6.950	5.507	1,245,108
2023-04-18	7.150	7.150	7.050	7.100	5.626	111,021
2023-04-17	7.100	7.150	7.050	7.100	5.626	574,571
2023-04-12	7.200	7.250	7.100	7.100	5.626	905,765
2023-04-11	7.200	7.200	7.150	7.200	5.705	58,810
2023-04-10	7.100	7.150	7.050	7.150	5.666	532,048
2023-04-07	7.150	7.200	7.050	7.150	5.666	466,921
2023-04-05	7.200	7.250	7.000	7.100	5.626	1,089,690
2023-04-04	7.200	7.250	7.150	7.200	5.705	230,200
2023-04-03	7.300	7.300	7.150	7.200	5.705	1,194,446
2023-03-31	7.250	7.350	7.250	7.250	5.745	131,300
2023-03-30	7.350	7.400	7.250	7.250	5.745	558,630
2023-03-29	7.450	7.450	7.350	7.350	5.824	291,415
2023-03-28	7.350	7.450	7.350	7.400	5.864	258,601
2023-03-27	7.450	7.450	7.300	7.350	5.824	154,499
2023-03-24	7.450	7.500	7.350	7.400	5.864	452,097
2023-03-23	7.350	7.400	7.250	7.350	5.824	343,916
2023-03-22	7.400	7.450	7.250	7.350	5.824	549,115
2023-03-21	7.000	7.450	7.000	7.450	5.904	2,922,477
2023-03-20	6.950	7.000	6.850	6.900	5.468	1,358,534
2023-03-17	7.000	7.050	6.900	6.900	5.468	1,285,518
2023-03-16	7.050	7.050	6.850	6.900	5.468	1,099,621
2023-03-15	6.850	7.100	6.850	7.100	5.626	1,672,532
2023-03-14	7.050	7.100	6.800	6.850	5.428	2,353,295
2023-03-13	7.250	7.250	7.050	7.050	5.587	1,901,525
2023-03-10	7.400	7.450	7.300	7.300	5.785	1,271,524
2023-03-09	7.350	7.450	7.300	7.450	5.904	1,120,306
2023-03-08	7.500	7.500	7.400	7.400	5.864	1,477,305
2023-03-07	7.550	7.650	7.450	7.550	5.983	1,055,902
2023-03-03	7.700	7.700	7.500	7.600	6.022	1,612,236
2023-03-02	7.700	7.800	7.600	7.650	6.062	2,770,535
2023-03-01	7.750	7.750	7.600	7.650	6.062	1,221,510
2023-02-28	7.550	7.750	7.500	7.750	6.141	4,805,824
2023-02-27	7.450	7.550	7.400	7.450	5.904	759,500
2023-02-24	7.450	7.600	7.400	7.550	5.983	849,316
2023-02-23	7.600	7.600	7.450	7.500	5.943	415,800
2023-02-22	7.550	7.600	7.450	7.550	5.983	705,658
2023-02-21	7.650	7.650	7.500	7.600	6.022	372,506
2023-02-20	7.400	7.650	7.350	7.650	6.062	789,869
2023-02-17	7.450	7.500	7.250	7.400	5.864	1,134,014
2023-02-16	7.450	7.500	7.400	7.500	5.943	359,232
2023-02-15	7.450	7.600	7.350	7.450	5.904	574,375
2023-02-14	7.650	7.700	7.350	7.450	5.904	1,907,352
2023-02-13	7.950	7.950	7.650	7.650	6.062	1,905,767
2023-02-10	7.950	7.950	7.850	7.900	6.260	985,161
2023-02-09	7.850	8.000	7.750	7.900	6.260	2,896,913
2023-02-08	7.800	7.900	7.650	7.800	6.181	2,321,143
2023-02-07	7.850	7.900	7.750	7.800	6.181	3,641,118
2023-02-06	7.500	7.800	7.400	7.800	6.181	6,227,864
2023-02-03	7.400	7.450	7.300	7.450	5.904	1,899,423
2023-02-02	7.350	7.400	7.300	7.350	5.824	1,158,378

← NewerPage 15 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.