Interlink Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.300	9.700	9.250	9.650	7.647	2,724,200
2022-05-09	9.900	10.000	9.700	9.800	7.576	5,465,400
2022-05-06	9.950	10.100	9.800	10.000	7.730	3,736,600
2022-05-05	10.300	10.400	10.000	10.300	7.962	5,410,500
2022-05-03	10.000	10.200	9.900	10.100	7.808	3,928,500
2022-04-29	10.300	10.400	10.000	10.100	7.808	2,575,900
2022-04-28	9.950	10.200	9.850	10.200	7.885	2,139,100
2022-04-27	9.700	9.950	9.600	9.850	7.614	6,277,700
2022-04-26	10.500	11.200	9.900	9.900	7.653	24,751,801
2022-04-25	10.200	10.600	10.200	10.400	8.039	7,695,300
2022-04-22	10.300	10.500	10.000	10.300	7.962	5,370,300
2022-04-21	10.500	11.000	10.100	10.200	7.885	19,255,500
2022-04-20	9.700	10.800	9.700	10.600	8.194	29,183,100
2022-04-19	9.850	10.000	9.500	9.550	7.382	15,610,900
2022-04-18	8.750	9.700	8.700	9.600	7.421	16,830,900
2022-04-12	8.800	8.800	8.650	8.800	6.803	2,765,900
2022-04-11	8.900	9.150	8.800	8.850	6.841	6,635,400
2022-04-08	8.800	8.950	8.700	8.950	6.919	5,313,900
2022-04-07	8.600	8.800	8.450	8.800	6.803	5,377,100
2022-04-05	9.100	9.200	8.700	8.700	6.725	7,540,000
2022-04-04	9.150	9.500	9.150	9.150	7.073	5,004,700
2022-04-01	9.150	9.250	9.050	9.150	7.073	3,009,800
2022-03-31	9.250	9.350	9.050	9.150	7.073	5,704,100
2022-03-30	9.100	9.550	9.050	9.300	7.189	14,837,200
2022-03-29	9.050	9.100	8.900	9.100	7.034	4,328,300
2022-03-28	8.950	9.150	8.900	9.050	6.996	4,388,700
2022-03-25	9.100	9.300	8.800	9.000	6.957	10,732,700
2022-03-24	9.150	9.250	8.800	9.050	6.996	11,508,520
2022-03-23	8.750	9.250	8.750	9.250	7.150	15,712,580
2022-03-22	8.800	8.850	8.650	8.750	6.764	4,241,700
2022-03-21	8.600	8.850	8.600	8.750	6.764	2,972,000
2022-03-18	8.700	9.050	8.550	8.600	6.648	16,504,801
2022-03-17	8.750	8.800	8.550	8.700	6.725	9,710,600
2022-03-16	8.300	8.950	8.300	8.750	6.764	22,361,199
2022-03-15	8.350	8.350	7.950	8.100	6.261	5,495,400
2022-03-14	8.250	8.400	8.200	8.300	6.416	2,450,100
2022-03-11	7.800	8.500	7.550	8.350	6.455	11,593,300
2022-03-10	7.800	8.100	7.700	7.850	6.068	9,800,700
2022-03-09	7.500	7.700	7.300	7.700	5.952	6,843,100
2022-03-08	7.700	7.750	6.700	7.500	5.798	7,595,800
2022-03-07	8.250	8.250	7.400	7.650	5.914	8,616,900
2022-03-04	8.600	8.600	8.350	8.350	6.455	1,445,400
2022-03-03	8.350	8.600	8.350	8.500	6.571	1,821,500
2022-03-02	8.550	8.550	8.350	8.350	6.455	2,007,100
2022-03-01	8.600	8.600	8.350	8.550	6.609	2,656,900
2022-02-28	8.600	8.800	8.450	8.550	6.609	5,750,300
2022-02-25	8.650	8.700	8.400	8.500	6.571	4,687,000
2022-02-24	8.450	8.800	8.300	8.500	6.571	17,055,301
2022-02-23	8.200	8.300	8.000	8.150	6.300	1,881,800
2022-02-22	8.050	8.200	7.800	8.200	6.339	2,441,400
2022-02-21	8.250	8.400	8.050	8.050	6.223	3,761,100
2022-02-18	7.900	8.200	7.800	8.200	6.339	4,549,200
2022-02-17	7.850	7.950	7.800	7.850	6.068	1,747,200
2022-02-15	7.600	8.000	7.600	8.000	6.184	1,837,700
2022-02-14	8.100	8.100	7.700	7.700	5.952	4,081,800
2022-02-11	8.200	8.300	8.100	8.150	6.300	700,200
2022-02-10	8.150	8.300	8.150	8.200	6.339	1,792,000
2022-02-09	8.550	8.550	8.200	8.200	6.339	2,270,600
2022-02-08	8.250	8.550	8.250	8.450	6.532	3,113,600
2022-02-07	8.250	8.350	8.150	8.250	6.377	1,287,300

← NewerPage 19 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.