Interlink Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.580	2.640	2.580	2.640	2.640	4,743,952
2024-07-25	2.660	2.680	2.540	2.560	2.560	8,391,209
2024-07-24	2.620	2.700	2.620	2.700	2.700	5,616,148
2024-07-23	2.640	2.640	2.520	2.600	2.600	10,173,230
2024-07-19	2.640	2.680	2.620	2.620	2.620	5,383,246
2024-07-18	2.640	2.680	2.640	2.660	2.660	7,585,610
2024-07-17	2.640	2.760	2.620	2.640	2.640	13,914,010
2024-07-16	2.660	2.700	2.620	2.620	2.620	6,864,471
2024-07-15	2.680	2.700	2.580	2.680	2.680	9,024,362
2024-07-12	2.660	2.680	2.620	2.680	2.680	5,403,232
2024-07-11	2.620	2.720	2.620	2.660	2.660	13,878,380
2024-07-10	2.620	2.620	2.580	2.600	2.600	4,797,000
2024-07-09	2.680	2.680	2.580	2.620	2.620	5,949,015
2024-07-08	2.600	2.660	2.580	2.640	2.640	9,971,667
2024-07-05	2.500	2.600	2.440	2.580	2.580	11,377,000
2024-07-04	2.420	2.540	2.420	2.500	2.500	3,987,270
2024-07-03	2.380	2.440	2.380	2.420	2.420	2,591,853
2024-07-02	2.440	2.440	2.360	2.400	2.400	4,174,800
2024-07-01	2.480	2.480	2.440	2.440	2.440	2,709,918
2024-06-28	2.540	2.540	2.420	2.480	2.480	6,071,875
2024-06-27	2.500	2.560	2.480	2.500	2.500	7,853,469
2024-06-26	2.440	2.540	2.440	2.540	2.540	11,027,510
2024-06-25	2.440	2.460	2.420	2.460	2.460	4,359,521
2024-06-24	2.400	2.440	2.380	2.440	2.440	3,048,705
2024-06-21	2.320	2.420	2.300	2.400	2.400	4,297,920
2024-06-20	2.340	2.360	2.300	2.320	2.320	3,608,701
2024-06-19	2.340	2.360	2.260	2.360	2.360	8,786,545
2024-06-18	2.320	2.380	2.300	2.340	2.340	4,358,070
2024-06-17	2.360	2.360	2.260	2.320	2.320	6,545,776
2024-06-14	2.380	2.440	2.320	2.340	2.340	10,286,850
2024-06-13	2.480	2.500	2.360	2.360	2.360	12,675,960
2024-06-12	2.520	2.560	2.460	2.480	2.480	8,513,560
2024-06-11	2.440	2.560	2.440	2.560	2.560	10,440,800
2024-06-10	2.500	2.500	2.420	2.440	2.440	5,023,001
2024-06-07	2.420	2.520	2.420	2.500	2.500	5,131,401
2024-06-06	2.500	2.520	2.420	2.440	2.440	7,523,501
2024-06-05	2.460	2.520	2.460	2.480	2.480	9,188,155
2024-06-04	2.580	2.620	2.440	2.460	2.460	15,815,760
2024-05-31	2.680	2.700	2.560	2.580	2.580	13,790,760
2024-05-30	2.600	2.620	2.540	2.620	2.620	9,315,166
2024-05-29	2.620	2.660	2.600	2.600	2.600	6,311,002
2024-05-28	2.720	2.720	2.620	2.640	2.640	13,692,660
2024-05-27	2.600	2.700	2.540	2.680	2.680	29,963,711
2024-05-24	2.580	2.620	2.520	2.560	2.560	22,849,600
2024-05-23	2.820	2.920	2.560	2.620	2.620	55,929,461
2024-05-21	2.720	2.760	2.660	2.720	2.720	25,449,150
2024-05-20	2.560	2.780	2.540	2.780	2.780	37,503,441
2024-05-17	2.500	2.560	2.500	2.540	2.540	2,897,876
2024-05-16	2.480	2.520	2.480	2.520	2.520	4,422,018
2024-05-15	2.560	2.560	2.420	2.460	2.460	10,962,510
2024-05-14	2.620	2.620	2.520	2.540	2.540	6,534,105
2024-05-13	2.580	2.640	2.560	2.620	2.620	7,002,653
2024-05-10	2.600	2.640	2.540	2.560	2.560	14,424,330
2024-05-09	2.560	2.600	2.500	2.520	2.520	7,710,601
2024-05-08	2.540	2.580	2.520	2.540	2.540	5,685,507
2024-05-07	2.500	2.580	2.460	2.520	2.520	9,741,432
2024-05-03	2.500	2.520	2.480	2.500	2.431	3,914,566
2024-05-02	2.440	2.540	2.440	2.480	2.412	9,720,853
2024-04-30	2.420	2.440	2.400	2.420	2.353	2,202,501
2024-04-29	2.420	2.440	2.380	2.420	2.353	2,172,011

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-07	0.0696 THB
2023-05-10	0.0635 THB
2019-05-07	0.0570 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.