Interlink Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.180	2.240	2.180	2.200	2.139	659,000
2023-10-27	2.160	2.240	2.140	2.200	2.139	1,080,170
2023-10-26	2.180	2.200	2.140	2.140	2.081	1,197,009
2023-10-25	2.200	2.280	2.180	2.200	2.139	1,172,150
2023-10-24	2.180	2.240	2.160	2.180	2.120	1,531,910
2023-10-20	2.260	2.260	2.140	2.140	2.081	2,735,600
2023-10-19	2.200	2.280	2.200	2.260	2.198	1,321,168
2023-10-18	2.240	2.300	2.200	2.220	2.159	2,128,916
2023-10-17	2.340	2.360	2.260	2.260	2.198	5,649,770
2023-10-16	2.420	2.440	2.320	2.340	2.275	2,746,465
2023-10-12	2.480	2.480	2.440	2.440	2.373	1,133,219
2023-10-11	2.440	2.480	2.420	2.480	2.412	1,215,400
2023-10-10	2.460	2.480	2.400	2.420	2.353	849,301
2023-10-09	2.460	2.480	2.400	2.460	2.392	4,138,481
2023-10-06	2.540	2.540	2.440	2.460	2.392	1,510,100
2023-10-05	2.480	2.520	2.460	2.480	2.412	1,075,055
2023-10-04	2.400	2.520	2.380	2.500	2.431	2,140,326
2023-10-03	2.440	2.440	2.400	2.400	2.334	3,217,241
2023-10-02	2.500	2.540	2.420	2.460	2.392	2,502,410
2023-09-29	2.480	2.520	2.440	2.480	2.412	4,501,205
2023-09-28	2.540	2.620	2.440	2.440	2.373	5,972,929
2023-09-27	2.640	2.640	2.500	2.540	2.470	6,213,352
2023-09-26	2.660	2.800	2.640	2.640	2.567	8,038,189
2023-09-25	2.640	2.660	2.600	2.620	2.548	1,279,518
2023-09-22	2.600	2.680	2.600	2.640	2.567	2,064,200
2023-09-21	2.620	2.680	2.600	2.600	2.528	3,659,401
2023-09-20	2.720	2.720	2.600	2.640	2.567	5,278,719
2023-09-19	2.700	2.780	2.680	2.720	2.645	3,715,700
2023-09-18	2.740	2.760	2.680	2.680	2.606	1,754,700
2023-09-15	2.820	2.820	2.760	2.760	2.684	1,319,702
2023-09-14	2.720	2.800	2.680	2.800	2.723	3,875,120
2023-09-13	2.860	2.860	2.680	2.680	2.606	8,266,952
2023-09-12	2.880	2.940	2.840	2.860	2.781	3,820,540
2023-09-11	2.800	2.860	2.780	2.860	2.781	3,299,003
2023-09-08	2.860	2.900	2.840	2.840	2.762	5,777,724
2023-09-07	2.700	2.880	2.700	2.880	2.801	9,911,012
2023-09-06	2.740	2.780	2.600	2.660	2.587	6,451,879
2023-09-05	2.760	2.780	2.720	2.720	2.645	3,273,721
2023-09-04	2.800	2.840	2.740	2.780	2.703	3,161,743
2023-09-01	2.900	2.900	2.780	2.780	2.703	6,781,103
2023-08-31	2.920	2.940	2.860	2.900	2.820	4,055,648
2023-08-30	2.900	2.940	2.860	2.900	2.820	4,706,268
2023-08-29	2.900	2.940	2.800	2.900	2.820	17,965,961
2023-08-28	2.740	2.860	2.720	2.800	2.723	9,720,829
2023-08-25	2.720	2.780	2.700	2.720	2.645	2,800,321
2023-08-24	2.680	2.760	2.680	2.740	2.664	4,595,239
2023-08-23	2.700	2.720	2.660	2.660	2.587	4,425,645
2023-08-22	2.600	2.680	2.580	2.660	2.587	5,997,128
2023-08-21	2.500	2.600	2.480	2.580	2.509	5,312,722
2023-08-18	2.540	2.560	2.480	2.500	2.431	4,638,405
2023-08-17	2.520	2.520	2.420	2.520	2.450	6,538,901
2023-08-16	2.460	2.540	2.440	2.520	2.450	11,950,300
2023-08-15	2.400	2.520	2.400	2.460	2.392	11,149,450
2023-08-11	2.380	2.500	2.380	2.380	2.314	14,340,190
2023-08-10	2.220	2.360	2.220	2.320	2.256	10,648,170
2023-08-09	2.180	2.300	2.160	2.220	2.159	9,751,478
2023-08-08	2.220	2.240	2.140	2.140	2.081	2,233,612
2023-08-07	2.220	2.240	2.160	2.220	2.159	2,493,510
2023-08-04	2.260	2.260	2.200	2.220	2.159	1,513,400
2023-08-03	2.220	2.260	2.200	2.220	2.159	4,233,386

← NewerPage 13 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.