Interlink Communication Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	8.500	8.500	8.050	8.150	6.300	3,376,900
2022-02-03	8.600	8.750	8.350	8.350	6.455	4,991,700
2022-02-02	8.250	8.600	8.150	8.600	6.648	5,841,400
2022-02-01	7.850	8.400	7.850	8.250	6.377	8,584,800
2022-01-31	7.700	7.850	7.650	7.700	5.952	1,288,800
2022-01-28	7.550	7.800	7.550	7.700	5.952	1,533,500
2022-01-27	7.550	7.550	7.300	7.550	5.836	2,471,400
2022-01-26	7.650	7.750	7.500	7.650	5.914	2,822,400
2022-01-25	7.650	7.750	7.450	7.600	5.875	3,458,300
2022-01-24	7.700	7.850	7.600	7.700	5.952	2,636,300
2022-01-21	8.000	8.100	7.700	7.700	5.952	4,755,200
2022-01-20	8.250	8.350	7.950	8.000	6.184	3,794,400
2022-01-19	8.450	8.600	8.200	8.300	6.416	5,727,700
2022-01-18	8.950	8.950	8.500	8.500	6.571	3,465,500
2022-01-17	9.050	9.200	8.800	8.800	6.803	4,315,300
2022-01-14	8.650	9.000	8.650	9.000	6.957	11,158,800
2022-01-13	8.600	8.700	8.500	8.650	6.687	2,551,800
2022-01-12	8.500	8.750	8.450	8.650	6.687	3,515,300
2022-01-11	8.450	8.600	8.350	8.450	6.532	1,828,200
2022-01-10	8.650	8.700	8.350	8.450	6.532	5,004,900
2022-01-07	8.400	8.650	8.350	8.550	6.609	5,096,200
2022-01-06	8.250	8.400	8.150	8.300	6.416	3,986,200
2022-01-05	8.150	8.400	8.100	8.400	6.493	5,683,000
2022-01-04	7.750	8.150	7.750	8.150	6.300	6,315,500
2021-12-30	7.750	7.850	7.700	7.700	5.952	2,215,800
2021-12-29	7.600	7.800	7.550	7.650	5.914	2,512,100
2021-12-28	7.800	7.850	7.550	7.550	5.836	2,377,800
2021-12-27	7.500	7.800	7.500	7.650	5.914	3,073,400
2021-12-24	7.450	7.600	7.400	7.500	5.798	1,455,200
2021-12-23	7.650	7.750	7.400	7.450	5.759	3,676,400
2021-12-22	7.600	7.600	7.450	7.500	5.798	2,890,600
2021-12-21	7.650	7.700	7.450	7.550	5.836	1,867,800
2021-12-20	7.800	7.800	7.600	7.600	5.875	1,285,400
2021-12-17	7.700	7.900	7.550	7.900	6.107	4,422,100
2021-12-16	7.800	7.800	7.650	7.700	5.952	923,200
2021-12-15	7.650	7.800	7.650	7.750	5.991	693,000
2021-12-14	7.700	7.700	7.550	7.700	5.952	772,200
2021-12-13	7.600	7.850	7.500	7.650	5.914	1,920,200
2021-12-09	7.800	7.800	7.600	7.600	5.875	1,407,800
2021-12-08	7.900	7.900	7.650	7.750	5.991	2,583,000
2021-12-07	7.600	7.850	7.600	7.850	6.068	1,969,900
2021-12-03	7.600	7.750	7.600	7.600	5.875	2,001,700
2021-12-02	7.500	7.700	7.500	7.650	5.914	2,341,800
2021-12-01	7.500	7.500	7.250	7.500	5.798	5,880,000
2021-11-30	7.550	7.700	7.400	7.450	5.759	4,129,600
2021-11-29	7.500	7.750	7.450	7.500	5.798	4,234,300
2021-11-26	8.000	8.000	7.500	7.500	5.798	15,680,200
2021-11-25	8.300	8.300	7.950	7.950	6.146	7,177,600
2021-11-24	8.450	8.500	8.150	8.200	6.339	6,286,200
2021-11-23	8.100	8.450	8.100	8.350	6.455	8,132,300
2021-11-22	8.250	8.250	8.000	8.100	6.261	2,464,100
2021-11-19	8.350	8.350	8.100	8.250	6.377	1,673,000
2021-11-18	8.300	8.300	8.100	8.300	6.416	1,754,900
2021-11-17	7.850	8.250	7.800	8.250	6.377	5,562,500
2021-11-16	8.150	8.400	7.700	7.800	6.030	9,695,100
2021-11-15	8.900	8.900	8.200	8.200	6.339	17,505,900
2021-11-12	9.000	9.200	9.000	9.150	7.073	2,876,000
2021-11-11	8.900	9.100	8.900	9.050	6.996	1,533,100
2021-11-10	9.000	9.050	8.900	8.950	6.919	2,076,900
2021-11-09	8.900	9.100	8.900	8.950	6.919	2,776,700

← NewerPage 20 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.