Interlink Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 2.920 | 2.960 | 2.820 | 2.960 | 2.817 | 2,742,109 |
| 2023-05-02 | 3.000 | 3.020 | 2.920 | 2.920 | 2.779 | 1,043,002 |
| 2023-04-28 | 2.980 | 3.040 | 2.980 | 3.000 | 2.855 | 779,010 |
| 2023-04-27 | 3.000 | 3.020 | 2.960 | 2.980 | 2.836 | 729,244 |
| 2023-04-26 | 3.060 | 3.080 | 2.980 | 3.000 | 2.855 | 4,035,302 |
| 2023-04-25 | 3.240 | 3.260 | 3.080 | 3.080 | 2.932 | 6,973,762 |
| 2023-04-24 | 3.240 | 3.320 | 3.240 | 3.240 | 3.084 | 1,785,100 |
| 2023-04-21 | 3.260 | 3.280 | 3.240 | 3.260 | 3.103 | 878,570 |
| 2023-04-20 | 3.300 | 3.300 | 3.260 | 3.260 | 3.103 | 2,888,901 |
| 2023-04-19 | 3.340 | 3.340 | 3.280 | 3.300 | 3.141 | 1,734,200 |
| 2023-04-18 | 3.320 | 3.360 | 3.320 | 3.340 | 3.179 | 1,067,739 |
| 2023-04-17 | 3.340 | 3.380 | 3.320 | 3.320 | 3.160 | 1,047,851 |
| 2023-04-12 | 3.420 | 3.420 | 3.320 | 3.340 | 3.179 | 1,629,601 |
| 2023-04-11 | 3.340 | 3.400 | 3.300 | 3.400 | 3.236 | 4,307,034 |
| 2023-04-10 | 3.300 | 3.340 | 3.300 | 3.320 | 3.160 | 2,266,343 |
| 2023-04-07 | 3.280 | 3.320 | 3.280 | 3.280 | 3.122 | 1,561,322 |
| 2023-04-05 | 3.300 | 3.320 | 3.260 | 3.260 | 3.103 | 3,588,202 |
| 2023-04-04 | 3.320 | 3.340 | 3.300 | 3.300 | 3.141 | 983,400 |
| 2023-04-03 | 3.340 | 3.340 | 3.300 | 3.340 | 3.179 | 914,200 |
| 2023-03-31 | 3.400 | 3.400 | 3.320 | 3.340 | 3.179 | 1,110,610 |
| 2023-03-30 | 3.420 | 3.420 | 3.360 | 3.360 | 3.198 | 1,439,400 |
| 2023-03-29 | 3.420 | 3.440 | 3.360 | 3.400 | 3.236 | 2,913,439 |
| 2023-03-28 | 3.340 | 3.460 | 3.340 | 3.440 | 3.274 | 15,667,690 |
| 2023-03-27 | 3.300 | 3.340 | 3.260 | 3.300 | 3.141 | 2,008,501 |
| 2023-03-24 | 3.280 | 3.340 | 3.260 | 3.260 | 3.103 | 2,012,500 |
| 2023-03-23 | 3.280 | 3.320 | 3.280 | 3.300 | 3.141 | 1,044,130 |
| 2023-03-22 | 3.320 | 3.320 | 3.260 | 3.260 | 3.103 | 1,687,700 |
| 2023-03-21 | 3.260 | 3.340 | 3.240 | 3.300 | 3.141 | 4,127,571 |
| 2023-03-20 | 3.280 | 3.300 | 3.200 | 3.240 | 3.084 | 3,187,360 |
| 2023-03-17 | 3.240 | 3.320 | 3.240 | 3.280 | 3.122 | 5,378,503 |
| 2023-03-16 | 3.260 | 3.260 | 3.160 | 3.220 | 3.065 | 7,169,301 |
| 2023-03-15 | 3.240 | 3.360 | 3.240 | 3.280 | 3.122 | 3,400,980 |
| 2023-03-14 | 3.300 | 3.340 | 3.160 | 3.200 | 3.046 | 7,185,414 |
| 2023-03-13 | 3.400 | 3.460 | 3.300 | 3.300 | 3.141 | 7,577,242 |
| 2023-03-10 | 3.560 | 3.580 | 3.420 | 3.440 | 3.274 | 8,509,813 |
| 2023-03-09 | 3.580 | 3.660 | 3.560 | 3.580 | 3.407 | 4,466,626 |
| 2023-03-08 | 3.580 | 3.600 | 3.560 | 3.580 | 3.407 | 1,641,964 |
| 2023-03-07 | 3.640 | 3.660 | 3.540 | 3.600 | 3.427 | 2,217,111 |
| 2023-03-03 | 3.560 | 3.640 | 3.540 | 3.620 | 3.446 | 2,366,013 |
| 2023-03-02 | 3.620 | 3.620 | 3.540 | 3.540 | 3.369 | 3,065,125 |
| 2023-03-01 | 3.620 | 3.660 | 3.560 | 3.580 | 3.407 | 4,415,704 |
| 2023-02-28 | 3.700 | 3.740 | 3.620 | 3.620 | 3.446 | 4,740,939 |
| 2023-02-27 | 3.820 | 3.820 | 3.680 | 3.680 | 3.503 | 5,527,983 |
| 2023-02-24 | 3.760 | 3.820 | 3.740 | 3.820 | 3.636 | 4,447,642 |
| 2023-02-23 | 3.800 | 3.820 | 3.740 | 3.740 | 3.560 | 2,274,152 |
| 2023-02-22 | 3.880 | 3.900 | 3.760 | 3.800 | 3.617 | 5,817,111 |
| 2023-02-21 | 3.820 | 3.880 | 3.820 | 3.880 | 3.693 | 2,364,564 |
| 2023-02-20 | 3.720 | 3.820 | 3.720 | 3.800 | 3.617 | 2,471,500 |
| 2023-02-17 | 3.840 | 3.860 | 3.700 | 3.720 | 3.541 | 5,756,640 |
| 2023-02-16 | 3.820 | 3.900 | 3.800 | 3.840 | 3.655 | 2,829,541 |
| 2023-02-15 | 3.840 | 3.920 | 3.800 | 3.800 | 3.617 | 4,750,826 |
| 2023-02-14 | 4.020 | 4.020 | 3.820 | 3.900 | 3.712 | 9,390,951 |
| 2023-02-13 | 3.980 | 4.040 | 3.980 | 4.000 | 3.807 | 4,314,000 |
| 2023-02-10 | 4.060 | 4.140 | 3.980 | 3.980 | 3.788 | 16,014,400 |
| 2023-02-09 | 4.060 | 4.120 | 3.980 | 4.040 | 3.845 | 8,179,333 |
| 2023-02-08 | 4.120 | 4.120 | 4.040 | 4.080 | 3.883 | 5,315,361 |
| 2023-02-07 | 4.200 | 4.220 | 4.060 | 4.120 | 3.921 | 26,726,141 |
| 2023-02-06 | 3.780 | 4.140 | 3.780 | 4.140 | 3.940 | 42,053,602 |
| 2023-02-03 | 3.800 | 3.820 | 3.740 | 3.760 | 3.579 | 3,905,447 |
| 2023-02-02 | 3.700 | 3.800 | 3.700 | 3.780 | 3.598 | 5,716,012 |
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.