Interlink Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.400	2.420	2.380	2.380	2.314	1,911,084
2024-04-25	2.360	2.440	2.340	2.420	2.353	9,251,400
2024-04-24	2.340	2.380	2.320	2.360	2.295	4,315,728
2024-04-23	2.280	2.360	2.260	2.300	2.237	7,403,659
2024-04-22	2.320	2.360	2.220	2.240	2.178	13,572,200
2024-04-19	2.360	2.400	2.300	2.300	2.237	8,560,751
2024-04-18	2.500	2.540	2.380	2.440	2.373	7,646,333
2024-04-17	2.560	2.560	2.480	2.480	2.412	6,991,601
2024-04-11	2.620	2.620	2.560	2.600	2.528	4,111,170
2024-04-10	2.620	2.640	2.580	2.640	2.567	4,887,610
2024-04-09	2.520	2.600	2.500	2.600	2.528	5,644,933
2024-04-05	2.540	2.540	2.460	2.500	2.431	2,930,900
2024-04-04	2.580	2.600	2.480	2.540	2.470	7,947,174
2024-04-03	2.640	2.680	2.560	2.580	2.509	9,024,347
2024-04-02	2.640	2.680	2.600	2.660	2.587	7,991,458
2024-04-01	2.620	2.660	2.560	2.620	2.548	7,434,006
2024-03-29	2.680	2.700	2.600	2.600	2.528	8,563,147
2024-03-28	2.540	2.780	2.540	2.640	2.567	31,346,760
2024-03-27	2.540	2.600	2.540	2.560	2.489	6,077,338
2024-03-26	2.440	2.540	2.440	2.520	2.450	4,938,215
2024-03-25	2.500	2.500	2.420	2.440	2.373	8,132,800
2024-03-22	2.580	2.680	2.460	2.500	2.431	21,007,619
2024-03-21	2.580	2.600	2.540	2.560	2.489	5,852,771
2024-03-20	2.620	2.640	2.540	2.600	2.528	9,890,731
2024-03-19	2.520	2.620	2.500	2.620	2.548	22,413,770
2024-03-18	2.400	2.560	2.400	2.520	2.450	16,941,980
2024-03-15	2.400	2.420	2.360	2.400	2.334	1,960,800
2024-03-14	2.400	2.420	2.360	2.400	2.334	2,219,301
2024-03-13	2.360	2.420	2.360	2.400	2.334	3,023,603
2024-03-12	2.440	2.440	2.340	2.360	2.295	6,949,741
2024-03-11	2.420	2.460	2.400	2.420	2.353	2,674,110
2024-03-08	2.440	2.480	2.400	2.460	2.392	7,003,320
2024-03-07	2.420	2.460	2.400	2.440	2.373	9,722,273
2024-03-06	2.340	2.440	2.340	2.420	2.353	12,284,580
2024-03-05	2.340	2.360	2.300	2.320	2.256	3,916,107
2024-03-04	2.320	2.360	2.300	2.340	2.275	1,896,346
2024-03-01	2.360	2.360	2.300	2.300	2.237	2,808,705
2024-02-29	2.340	2.380	2.280	2.360	2.295	4,956,992
2024-02-28	2.380	2.380	2.340	2.340	2.275	2,938,134
2024-02-27	2.400	2.400	2.340	2.380	2.314	6,627,950
2024-02-23	2.400	2.440	2.380	2.420	2.353	6,366,754
2024-02-22	2.360	2.400	2.340	2.380	2.314	5,658,902
2024-02-21	2.440	2.440	2.320	2.360	2.295	15,570,310
2024-02-20	2.400	2.460	2.360	2.440	2.373	7,559,941
2024-02-19	2.380	2.440	2.380	2.400	2.334	3,466,960
2024-02-16	2.480	2.480	2.380	2.380	2.314	9,615,230
2024-02-15	2.460	2.500	2.440	2.480	2.412	2,291,431
2024-02-14	2.460	2.480	2.400	2.460	2.392	5,181,249
2024-02-13	2.480	2.540	2.440	2.460	2.392	11,414,100
2024-02-12	2.520	2.560	2.440	2.480	2.412	8,730,453
2024-02-09	2.540	2.540	2.480	2.500	2.431	6,661,741
2024-02-08	2.560	2.620	2.520	2.540	2.470	18,041,061
2024-02-07	2.480	2.560	2.460	2.540	2.470	17,052,109
2024-02-06	2.400	2.480	2.360	2.460	2.392	9,533,644
2024-02-05	2.380	2.420	2.360	2.380	2.314	5,103,020
2024-02-02	2.360	2.400	2.340	2.400	2.334	7,554,000
2024-02-01	2.320	2.360	2.280	2.320	2.256	9,033,536
2024-01-31	2.440	2.460	2.320	2.340	2.275	11,848,000
2024-01-30	2.480	2.540	2.420	2.460	2.392	7,633,564
2024-01-29	2.560	2.560	2.460	2.480	2.412	9,393,312

← NewerPage 11 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.