Interlink Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.520	2.580	2.520	2.520	2.450	8,147,508
2024-01-25	2.480	2.520	2.480	2.500	2.431	6,594,142
2024-01-24	2.440	2.500	2.380	2.480	2.412	9,738,254
2024-01-23	2.560	2.580	2.400	2.400	2.334	7,535,813
2024-01-22	2.560	2.560	2.480	2.540	2.470	6,066,338
2024-01-19	2.520	2.560	2.500	2.560	2.489	3,733,748
2024-01-18	2.560	2.600	2.480	2.500	2.431	8,912,210
2024-01-17	2.600	2.620	2.520	2.540	2.470	12,022,830
2024-01-16	2.640	2.660	2.560	2.580	2.509	14,573,810
2024-01-15	2.640	2.700	2.600	2.660	2.587	21,473,570
2024-01-12	2.520	2.620	2.500	2.600	2.528	19,045,869
2024-01-11	2.520	2.520	2.460	2.480	2.412	9,852,244
2024-01-10	2.480	2.560	2.460	2.520	2.450	9,970,227
2024-01-09	2.460	2.560	2.460	2.460	2.392	10,513,030
2024-01-08	2.500	2.520	2.420	2.440	2.373	9,807,640
2024-01-05	2.480	2.520	2.420	2.460	2.392	9,945,992
2024-01-04	2.440	2.480	2.360	2.460	2.392	16,507,789
2024-01-03	2.260	2.420	2.240	2.400	2.334	17,443,650
2024-01-02	2.180	2.280	2.160	2.280	2.217	11,052,250
2023-12-28	2.100	2.160	2.100	2.160	2.100	10,589,310
2023-12-27	2.180	2.180	2.080	2.120	2.061	20,300,350
2023-12-26	2.240	2.240	2.180	2.180	2.120	6,040,434
2023-12-25	2.220	2.260	2.200	2.240	2.178	5,573,250
2023-12-22	2.360	2.360	2.200	2.220	2.159	22,875,400
2023-12-21	2.280	2.360	2.260	2.320	2.256	17,977,100
2023-12-20	2.260	2.300	2.260	2.280	2.217	10,018,600
2023-12-19	2.280	2.280	2.260	2.280	2.217	2,302,200
2023-12-18	2.280	2.320	2.260	2.300	2.237	929,632
2023-12-15	2.260	2.300	2.240	2.280	2.217	3,191,612
2023-12-14	2.220	2.320	2.220	2.260	2.198	4,516,632
2023-12-13	2.260	2.260	2.160	2.180	2.120	2,882,966
2023-12-12	2.280	2.320	2.220	2.260	2.198	1,942,900
2023-12-08	2.320	2.360	2.280	2.280	2.217	2,118,324
2023-12-07	2.360	2.360	2.320	2.340	2.275	2,137,050
2023-12-06	2.280	2.360	2.280	2.360	2.295	2,131,900
2023-12-04	2.340	2.360	2.260	2.280	2.217	2,461,931
2023-12-01	2.300	2.360	2.300	2.340	2.275	1,173,401
2023-11-30	2.360	2.380	2.280	2.320	2.256	2,954,884
2023-11-29	2.420	2.440	2.340	2.340	2.275	2,987,930
2023-11-28	2.280	2.400	2.280	2.400	2.334	2,226,402
2023-11-27	2.280	2.300	2.240	2.280	2.217	1,552,402
2023-11-24	2.360	2.380	2.300	2.300	2.237	1,951,227
2023-11-23	2.400	2.400	2.340	2.360	2.295	1,231,607
2023-11-22	2.420	2.420	2.360	2.400	2.334	1,604,903
2023-11-21	2.440	2.440	2.380	2.380	2.314	3,439,310
2023-11-20	2.400	2.440	2.380	2.420	2.353	2,349,405
2023-11-17	2.380	2.460	2.380	2.400	2.334	2,837,404
2023-11-16	2.360	2.400	2.320	2.380	2.314	2,106,231
2023-11-15	2.300	2.380	2.280	2.380	2.314	2,741,465
2023-11-14	2.200	2.280	2.180	2.280	2.217	2,622,148
2023-11-13	2.360	2.360	2.180	2.200	2.139	4,713,510
2023-11-10	2.300	2.360	2.240	2.300	2.237	2,359,300
2023-11-09	2.360	2.400	2.280	2.320	2.256	3,824,205
2023-11-08	2.300	2.380	2.280	2.380	2.314	4,964,355
2023-11-07	2.380	2.380	2.220	2.220	2.159	2,098,527
2023-11-06	2.320	2.360	2.300	2.360	2.295	915,750
2023-11-03	2.280	2.360	2.280	2.320	2.256	1,428,275
2023-11-02	2.220	2.300	2.220	2.300	2.237	1,513,532
2023-11-01	2.200	2.240	2.200	2.220	2.159	1,520,201
2023-10-31	2.220	2.240	2.180	2.180	2.120	1,045,451

← NewerPage 12 of 21 · 1,216 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.