Interlink Communication Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.400 | 5.550 | 5.350 | 5.550 | 4.812 | 382,503 |
| 2025-01-21 | 5.300 | 5.400 | 5.300 | 5.400 | 4.682 | 228,424 |
| 2025-01-20 | 5.300 | 5.350 | 5.250 | 5.300 | 4.596 | 307,951 |
| 2025-01-17 | 5.350 | 5.350 | 5.200 | 5.300 | 4.596 | 536,443 |
| 2025-01-16 | 5.400 | 5.450 | 5.350 | 5.350 | 4.639 | 363,852 |
| 2025-01-15 | 5.400 | 5.400 | 5.250 | 5.350 | 4.639 | 374,747 |
| 2025-01-14 | 5.500 | 5.550 | 5.300 | 5.350 | 4.639 | 644,168 |
| 2025-01-13 | 5.550 | 5.550 | 5.450 | 5.500 | 4.769 | 533,388 |
| 2025-01-10 | 5.550 | 5.600 | 5.450 | 5.550 | 4.812 | 226,692 |
| 2025-01-09 | 5.750 | 5.800 | 5.500 | 5.600 | 4.856 | 833,021 |
| 2025-01-08 | 5.700 | 5.750 | 5.650 | 5.750 | 4.986 | 200,005 |
| 2025-01-07 | 5.650 | 5.750 | 5.600 | 5.700 | 4.942 | 170,900 |
| 2025-01-06 | 5.700 | 5.750 | 5.600 | 5.650 | 4.899 | 198,755 |
| 2025-01-03 | 5.650 | 5.700 | 5.600 | 5.650 | 4.899 | 156,182 |
| 2025-01-02 | 5.700 | 5.700 | 5.600 | 5.700 | 4.942 | 157,506 |
| 2024-12-30 | 5.650 | 5.700 | 5.600 | 5.700 | 4.942 | 51,754 |
| 2024-12-27 | 5.700 | 5.750 | 5.650 | 5.700 | 4.942 | 128,677 |
| 2024-12-26 | 5.650 | 5.750 | 5.650 | 5.700 | 4.942 | 170,366 |
| 2024-12-25 | 5.800 | 5.800 | 5.700 | 5.750 | 4.986 | 78,006 |
| 2024-12-24 | 5.750 | 5.800 | 5.650 | 5.700 | 4.942 | 97,200 |
| 2024-12-23 | 5.550 | 5.800 | 5.550 | 5.700 | 4.942 | 142,400 |
| 2024-12-20 | 5.600 | 5.650 | 5.500 | 5.550 | 4.812 | 252,800 |
| 2024-12-19 | 5.500 | 5.700 | 5.500 | 5.600 | 4.856 | 105,500 |
| 2024-12-18 | 5.600 | 5.700 | 5.500 | 5.600 | 4.856 | 365,702 |
| 2024-12-17 | 5.750 | 5.750 | 5.550 | 5.550 | 4.812 | 597,433 |
| 2024-12-16 | 5.850 | 5.850 | 5.700 | 5.750 | 4.986 | 372,709 |
| 2024-12-13 | 5.800 | 5.850 | 5.750 | 5.850 | 5.073 | 178,100 |
| 2024-12-12 | 5.900 | 6.000 | 5.750 | 5.800 | 5.029 | 598,623 |
| 2024-12-11 | 5.900 | 6.000 | 5.850 | 5.900 | 5.116 | 283,706 |
| 2024-12-09 | 6.000 | 6.000 | 5.850 | 5.850 | 5.073 | 381,837 |
| 2024-12-06 | 6.000 | 6.000 | 5.950 | 6.000 | 5.203 | 348,513 |
| 2024-12-04 | 6.050 | 6.100 | 6.000 | 6.000 | 5.203 | 205,724 |
| 2024-12-03 | 5.950 | 6.150 | 5.950 | 6.050 | 5.246 | 539,021 |
| 2024-12-02 | 5.900 | 6.000 | 5.900 | 5.950 | 5.159 | 400,702 |
| 2024-11-29 | 5.750 | 6.050 | 5.750 | 5.850 | 5.073 | 483,542 |
| 2024-11-28 | 5.800 | 5.850 | 5.750 | 5.800 | 5.029 | 192,826 |
| 2024-11-27 | 5.900 | 5.900 | 5.700 | 5.750 | 4.986 | 535,424 |
| 2024-11-26 | 5.900 | 5.950 | 5.800 | 5.800 | 5.029 | 327,931 |
| 2024-11-25 | 5.900 | 6.050 | 5.900 | 5.950 | 5.159 | 473,761 |
| 2024-11-22 | 5.950 | 6.000 | 5.900 | 5.950 | 5.159 | 584,059 |
| 2024-11-21 | 6.000 | 6.050 | 5.900 | 5.900 | 5.116 | 566,647 |
| 2024-11-20 | 5.900 | 6.050 | 5.900 | 5.950 | 5.159 | 1,037,097 |
| 2024-11-19 | 5.800 | 6.000 | 5.750 | 5.900 | 5.116 | 1,100,955 |
| 2024-11-18 | 6.050 | 6.250 | 5.750 | 5.750 | 4.986 | 1,896,185 |
| 2024-11-15 | 5.800 | 6.100 | 5.800 | 6.050 | 5.246 | 1,194,612 |
| 2024-11-14 | 5.800 | 5.850 | 5.500 | 5.800 | 5.029 | 2,382,249 |
| 2024-11-13 | 6.050 | 6.100 | 5.800 | 5.850 | 5.073 | 1,316,578 |
| 2024-11-12 | 5.950 | 6.100 | 5.950 | 5.950 | 5.159 | 512,461 |
| 2024-11-11 | 6.150 | 6.150 | 6.000 | 6.050 | 5.246 | 416,036 |
| 2024-11-08 | 6.150 | 6.150 | 6.000 | 6.150 | 5.333 | 498,620 |
| 2024-11-07 | 6.200 | 6.250 | 6.050 | 6.100 | 5.289 | 343,286 |
| 2024-11-06 | 6.300 | 6.400 | 6.150 | 6.200 | 5.376 | 611,616 |
| 2024-11-05 | 6.250 | 6.400 | 6.250 | 6.350 | 5.506 | 416,144 |
| 2024-11-04 | 6.200 | 6.300 | 6.150 | 6.200 | 5.376 | 239,492 |
| 2024-11-01 | 6.200 | 6.200 | 6.150 | 6.150 | 5.333 | 35,058 |
| 2024-10-31 | 6.150 | 6.300 | 6.100 | 6.200 | 5.376 | 360,935 |
| 2024-10-30 | 6.200 | 6.250 | 6.100 | 6.100 | 5.289 | 385,292 |
| 2024-10-29 | 6.200 | 6.250 | 6.150 | 6.200 | 5.376 | 182,347 |
| 2024-10-28 | 6.200 | 6.250 | 6.100 | 6.150 | 5.333 | 527,730 |
| 2024-10-25 | 6.250 | 6.300 | 6.200 | 6.250 | 5.419 | 148,248 |
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.