Interlink Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.260	2.340	2.180	2.200	2.139	14,683,280
2023-07-31	2.140	2.300	2.120	2.220	2.159	14,566,050
2023-07-27	2.080	2.120	2.040	2.080	2.023	6,817,643
2023-07-26	2.180	2.180	2.080	2.080	2.023	3,946,985
2023-07-25	2.220	2.240	2.160	2.160	2.100	1,330,807
2023-07-24	2.240	2.240	2.180	2.200	2.139	818,375
2023-07-21	2.220	2.260	2.180	2.220	2.159	1,136,401
2023-07-20	2.280	2.300	2.200	2.220	2.159	1,107,457
2023-07-19	2.280	2.300	2.240	2.280	2.217	899,987
2023-07-18	2.320	2.320	2.260	2.280	2.217	916,204
2023-07-17	2.280	2.340	2.260	2.300	2.237	1,445,228
2023-07-14	2.200	2.320	2.200	2.280	2.217	2,397,001
2023-07-13	2.180	2.240	2.180	2.200	2.139	2,045,000
2023-07-12	2.300	2.300	2.180	2.180	2.120	2,043,214
2023-07-11	2.340	2.340	2.260	2.280	2.217	1,221,271
2023-07-10	2.320	2.340	2.260	2.300	2.237	825,300
2023-07-07	2.320	2.340	2.280	2.300	2.237	746,064
2023-07-06	2.380	2.400	2.300	2.320	2.256	1,176,816
2023-07-05	2.420	2.420	2.360	2.380	2.314	1,808,144
2023-07-04	2.360	2.440	2.320	2.420	2.353	2,943,546
2023-07-03	2.400	2.400	2.300	2.320	2.256	4,684,958
2023-06-30	2.400	2.460	2.360	2.380	2.314	2,440,816
2023-06-29	2.300	2.400	2.280	2.360	2.295	2,324,955
2023-06-28	2.480	2.500	2.240	2.300	2.237	2,875,453
2023-06-27	2.440	2.500	2.440	2.480	2.412	1,558,216
2023-06-26	2.660	2.660	2.400	2.440	2.373	2,894,294
2023-06-23	2.660	2.660	2.580	2.640	2.567	1,968,125
2023-06-22	2.780	2.780	2.620	2.640	2.567	2,407,081
2023-06-21	2.840	2.840	2.760	2.760	2.684	2,386,212
2023-06-20	2.920	2.920	2.840	2.860	2.781	1,912,761
2023-06-19	2.960	2.960	2.840	2.900	2.820	3,307,933
2023-06-16	3.000	3.000	2.940	2.980	2.898	1,583,600
2023-06-15	3.060	3.060	2.980	2.980	2.898	2,637,494
2023-06-14	3.040	3.080	3.040	3.080	2.995	2,298,503
2023-06-13	3.040	3.040	3.000	3.040	2.956	1,601,321
2023-06-12	3.020	3.040	2.980	3.040	2.956	1,497,900
2023-06-09	3.020	3.040	2.980	3.000	2.917	1,597,026
2023-06-08	3.000	3.040	2.980	3.040	2.956	2,132,600
2023-06-07	2.980	3.060	2.980	2.980	2.898	3,935,104
2023-06-06	2.960	3.000	2.920	2.980	2.898	1,535,801
2023-06-02	2.860	2.960	2.860	2.940	2.859	1,375,601
2023-06-01	2.920	2.940	2.880	2.880	2.801	554,301
2023-05-31	2.920	2.940	2.880	2.920	2.839	591,800
2023-05-30	2.920	2.980	2.900	2.920	2.839	2,132,345
2023-05-29	2.920	2.960	2.880	2.920	2.839	1,012,833
2023-05-26	2.960	2.960	2.920	2.940	2.859	265,387
2023-05-25	2.960	2.960	2.920	2.960	2.878	446,740
2023-05-24	2.920	2.960	2.920	2.920	2.839	352,000
2023-05-23	2.860	2.940	2.860	2.940	2.859	1,009,500
2023-05-22	2.820	2.880	2.820	2.840	2.762	1,079,500
2023-05-19	2.900	2.900	2.840	2.840	2.762	1,152,315
2023-05-18	2.940	2.960	2.880	2.900	2.820	1,008,828
2023-05-17	2.960	2.980	2.880	2.920	2.839	753,260
2023-05-16	2.920	2.980	2.920	2.960	2.878	923,810
2023-05-15	3.000	3.020	2.920	2.940	2.859	1,413,118
2023-05-12	3.060	3.060	2.960	3.000	2.917	1,014,240
2023-05-11	3.100	3.100	3.000	3.040	2.956	2,016,250
2023-05-10	2.940	3.080	2.940	3.080	2.995	3,156,223
2023-05-09	2.980	3.040	2.960	3.000	2.855	1,584,704
2023-05-08	3.000	3.020	2.960	3.000	2.855	506,500

← NewerPage 14 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.