Interlink Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7.900	8.000	7.850	7.950	6.300	863,696
2022-08-08	8.000	8.000	7.800	7.900	6.260	869,004
2022-08-05	8.050	8.100	8.000	8.000	6.339	954,384
2022-08-04	7.950	8.050	7.950	7.950	6.300	1,536,160
2022-08-03	7.750	8.000	7.750	7.900	6.260	1,460,175
2022-08-02	7.800	7.850	7.700	7.750	6.141	636,140
2022-08-01	7.800	7.950	7.700	7.850	6.221	1,095,976
2022-07-27	7.550	7.750	7.550	7.700	6.102	765,401
2022-07-26	7.750	7.800	7.600	7.650	6.062	495,734
2022-07-25	7.500	7.800	7.400	7.800	6.181	1,217,337
2022-07-22	7.550	7.600	7.400	7.550	5.983	877,701
2022-07-21	7.600	7.650	7.400	7.500	5.943	892,397
2022-07-20	7.600	7.650	7.400	7.550	5.983	2,534,502
2022-07-19	7.200	7.600	7.200	7.400	5.864	3,020,850
2022-07-18	7.150	7.200	7.050	7.100	5.626	954,100
2022-07-15	7.100	7.150	7.000	7.150	5.666	3,080,000
2022-07-14	7.050	7.250	7.000	7.050	5.587	1,255,149
2022-07-12	7.250	7.250	7.000	7.050	5.587	3,353,027
2022-07-11	7.400	7.400	7.100	7.150	5.666	1,211,904
2022-07-08	7.400	7.450	7.200	7.200	5.705	695,102
2022-07-07	7.200	7.400	7.200	7.350	5.824	1,312,678
2022-07-06	7.150	7.300	7.000	7.150	5.666	1,906,600
2022-07-05	7.600	7.750	7.100	7.150	5.666	3,731,359
2022-07-04	7.750	7.750	7.550	7.650	6.062	1,091,551
2022-07-01	7.950	7.950	7.650	7.750	6.141	1,775,100
2022-06-30	7.850	8.000	7.500	8.000	6.339	4,325,609
2022-06-29	7.900	8.300	7.700	7.850	6.221	5,255,565
2022-06-28	7.800	7.900	7.650	7.800	6.181	998,623
2022-06-27	7.600	7.750	7.600	7.700	6.102	637,006
2022-06-24	7.600	7.700	7.550	7.700	6.102	1,130,611
2022-06-23	7.700	7.700	7.500	7.500	5.943	914,000
2022-06-22	7.900	7.900	7.550	7.650	6.062	1,113,004
2022-06-21	7.800	7.900	7.650	7.850	6.221	1,230,210
2022-06-20	7.600	7.750	7.450	7.700	6.102	1,297,500
2022-06-17	7.350	7.650	7.300	7.600	6.022	2,365,505
2022-06-16	7.850	7.950	7.400	7.400	5.864	3,975,712
2022-06-15	7.950	8.050	7.650	7.750	6.141	2,789,075
2022-06-14	7.800	7.950	7.650	7.950	6.300	4,936,076
2022-06-13	8.400	8.400	7.900	7.900	6.260	5,059,199
2022-06-10	8.550	8.650	8.500	8.600	6.815	1,941,201
2022-06-09	8.650	8.650	8.500	8.600	6.815	2,805,103
2022-06-08	8.600	8.750	8.600	8.650	6.855	1,051,675
2022-06-07	8.800	8.800	8.500	8.550	6.775	4,823,994
2022-06-06	9.000	9.000	8.750	8.800	6.973	1,916,194
2022-06-02	9.250	9.300	8.900	8.950	7.092	7,612,754
2022-06-01	8.750	9.100	8.750	9.100	7.211	3,928,151
2022-05-31	8.850	8.850	8.700	8.750	6.934	1,945,662
2022-05-30	8.750	8.850	8.700	8.750	6.934	1,837,955
2022-05-27	8.850	8.850	8.600	8.650	6.855	2,656,462
2022-05-26	8.700	8.850	8.650	8.700	6.894	2,231,302
2022-05-25	8.750	8.900	8.550	8.600	6.815	2,439,019
2022-05-24	8.650	8.800	8.600	8.700	6.894	1,476,623
2022-05-23	8.750	8.800	8.550	8.600	6.815	2,308,793
2022-05-20	8.700	8.800	8.650	8.700	6.894	1,187,100
2022-05-19	8.700	8.900	8.600	8.600	6.815	3,482,700
2022-05-18	8.650	9.150	8.500	9.100	7.211	5,261,100
2022-05-17	8.100	8.700	8.100	8.700	6.894	4,076,200
2022-05-13	8.350	8.650	8.050	8.150	6.458	4,789,900
2022-05-12	9.300	9.300	8.350	8.400	6.656	8,287,900
2022-05-11	9.800	9.800	9.150	9.250	7.330	3,328,700

← NewerPage 18 of 21 · 1,212 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.