Interlink Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.750	7.800	7.500	7.500	5.943	1,445,467
2022-11-04	7.800	7.900	7.800	7.850	6.221	570,910
2022-11-03	7.700	7.750	7.700	7.750	6.141	227,908
2022-11-02	7.850	7.900	7.700	7.750	6.141	834,050
2022-11-01	7.750	7.850	7.750	7.850	6.221	385,803
2022-10-31	7.650	7.750	7.650	7.750	6.141	273,741
2022-10-28	7.700	7.850	7.650	7.750	6.141	329,626
2022-10-27	7.800	7.800	7.650	7.700	6.102	338,917
2022-10-26	7.600	7.800	7.600	7.750	6.141	463,370
2022-10-25	7.700	7.750	7.600	7.600	6.022	853,650
2022-10-21	7.800	7.850	7.700	7.700	6.102	1,181,212
2022-10-20	7.950	8.000	7.850	7.850	6.221	519,254
2022-10-19	7.950	8.050	7.900	7.950	6.300	1,246,060
2022-10-18	7.800	7.950	7.750	7.900	6.260	2,092,204
2022-10-17	7.400	7.550	7.350	7.450	5.904	657,206
2022-10-12	7.500	7.600	7.450	7.450	5.904	361,100
2022-10-11	7.550	7.600	7.450	7.500	5.943	436,505
2022-10-10	7.400	7.550	7.400	7.550	5.983	633,812
2022-10-07	7.700	7.700	7.600	7.600	6.022	406,312
2022-10-06	7.600	7.750	7.600	7.650	6.062	1,040,752
2022-10-05	7.650	7.750	7.600	7.600	6.022	521,731
2022-10-04	7.650	7.700	7.550	7.550	5.983	641,900
2022-10-03	7.750	7.750	7.450	7.500	5.943	2,280,957
2022-09-30	7.350	7.800	7.250	7.750	6.141	2,276,032
2022-09-29	7.400	7.500	7.250	7.250	5.745	3,226,748
2022-09-28	7.600	7.600	7.350	7.350	5.824	3,516,618
2022-09-27	7.650	7.700	7.400	7.550	5.983	3,124,863
2022-09-26	7.800	7.850	7.650	7.700	6.102	1,940,155
2022-09-23	8.000	8.000	7.800	7.800	6.181	3,252,548
2022-09-22	7.950	8.050	7.900	8.000	6.339	1,466,974
2022-09-21	8.300	8.300	8.000	8.000	6.339	2,235,931
2022-09-20	7.850	8.200	7.800	8.100	6.419	3,565,800
2022-09-19	7.900	7.950	7.800	7.850	6.221	755,560
2022-09-16	8.000	8.050	7.900	7.900	6.260	1,009,290
2022-09-15	8.150	8.150	7.950	8.000	6.339	1,576,536
2022-09-14	8.050	8.100	7.950	8.100	6.419	2,263,369
2022-09-13	7.900	8.150	7.900	8.100	6.419	1,991,576
2022-09-12	7.900	7.950	7.850	7.950	6.300	3,723,320
2022-09-09	8.150	8.150	7.800	7.950	6.300	4,860,341
2022-09-08	8.300	8.350	8.150	8.200	6.498	1,130,906
2022-09-07	8.200	8.250	8.200	8.200	6.498	1,341,657
2022-09-06	8.200	8.300	8.200	8.250	6.538	533,438
2022-09-05	8.150	8.250	8.150	8.200	6.498	671,804
2022-09-02	8.300	8.300	8.100	8.200	6.498	1,732,565
2022-09-01	8.400	8.600	8.250	8.350	6.617	2,053,270
2022-08-31	8.500	8.550	8.400	8.400	6.656	959,726
2022-08-30	8.500	8.650	8.500	8.550	6.775	2,198,481
2022-08-29	8.150	8.550	8.150	8.500	6.736	3,084,485
2022-08-26	8.400	8.500	8.300	8.400	6.656	2,889,731
2022-08-25	8.400	8.450	8.350	8.350	6.617	4,028,608
2022-08-24	8.100	8.300	8.050	8.300	6.577	3,580,912
2022-08-23	7.800	8.100	7.800	8.050	6.379	1,138,968
2022-08-22	7.900	8.000	7.850	7.900	6.260	327,801
2022-08-19	8.050	8.100	7.900	7.900	6.260	1,288,703
2022-08-18	8.100	8.100	8.000	8.050	6.379	898,937
2022-08-17	8.050	8.100	8.000	8.050	6.379	287,140
2022-08-16	8.050	8.150	8.000	8.050	6.379	851,015
2022-08-15	8.000	8.200	7.950	8.100	6.419	1,939,645
2022-08-11	7.950	8.100	7.900	7.950	6.300	981,248
2022-08-10	7.950	7.950	7.800	7.900	6.260	820,028

← NewerPage 17 of 21 · 1,217 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.