Interlink Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.700 | 3.740 | 3.680 | 3.700 | 3.522 | 2,369,951 |
| 2023-01-31 | 3.740 | 3.740 | 3.680 | 3.700 | 3.522 | 889,300 |
| 2023-01-30 | 3.740 | 3.760 | 3.700 | 3.720 | 3.541 | 849,904 |
| 2023-01-27 | 3.700 | 3.740 | 3.680 | 3.720 | 3.541 | 839,551 |
| 2023-01-26 | 3.720 | 3.740 | 3.660 | 3.700 | 3.522 | 3,377,875 |
| 2023-01-25 | 3.780 | 3.780 | 3.700 | 3.720 | 3.541 | 3,882,107 |
| 2023-01-24 | 3.780 | 3.880 | 3.780 | 3.780 | 3.598 | 7,987,100 |
| 2023-01-23 | 3.740 | 3.800 | 3.740 | 3.760 | 3.579 | 2,454,910 |
| 2023-01-20 | 3.800 | 3.800 | 3.680 | 3.740 | 3.560 | 6,987,906 |
| 2023-01-19 | 3.820 | 3.840 | 3.760 | 3.780 | 3.598 | 5,244,029 |
| 2023-01-18 | 3.820 | 3.920 | 3.800 | 3.840 | 3.655 | 16,486,600 |
| 2023-01-17 | 3.820 | 3.840 | 3.740 | 3.780 | 3.598 | 2,615,774 |
| 2023-01-16 | 3.780 | 3.880 | 3.760 | 3.820 | 3.636 | 4,390,401 |
| 2023-01-13 | 3.880 | 3.880 | 3.720 | 3.780 | 3.598 | 6,460,779 |
| 2023-01-12 | 3.780 | 3.900 | 3.740 | 3.860 | 3.674 | 4,319,204 |
| 2023-01-11 | 3.820 | 3.840 | 3.760 | 3.780 | 3.598 | 2,687,410 |
| 2023-01-10 | 3.740 | 3.840 | 3.720 | 3.820 | 3.636 | 6,031,013 |
| 2023-01-09 | 3.620 | 3.760 | 3.600 | 3.740 | 3.560 | 5,561,604 |
| 2023-01-06 | 3.600 | 3.720 | 3.580 | 3.600 | 3.427 | 8,444,700 |
| 2023-01-05 | 3.660 | 3.680 | 3.580 | 3.600 | 3.427 | 2,935,206 |
| 2023-01-04 | 3.660 | 3.680 | 3.620 | 3.640 | 3.465 | 1,129,610 |
| 2023-01-03 | 3.580 | 3.680 | 3.580 | 3.660 | 3.484 | 3,608,461 |
| 2022-12-30 | 3.620 | 3.640 | 3.580 | 3.580 | 3.407 | 3,261,883 |
| 2022-12-29 | 3.620 | 3.640 | 3.600 | 3.620 | 3.446 | 2,982,101 |
| 2022-12-28 | 3.700 | 3.720 | 3.600 | 3.600 | 3.427 | 4,709,512 |
| 2022-12-27 | 3.620 | 3.740 | 3.620 | 3.680 | 3.503 | 4,113,154 |
| 2022-12-26 | 3.620 | 3.620 | 3.580 | 3.600 | 3.427 | 872,738 |
| 2022-12-23 | 3.640 | 3.660 | 3.600 | 3.620 | 3.446 | 774,300 |
| 2022-12-22 | 3.620 | 3.640 | 3.580 | 3.640 | 3.465 | 773,500 |
| 2022-12-21 | 3.600 | 3.620 | 3.560 | 3.580 | 3.407 | 2,648,500 |
| 2022-12-20 | 3.640 | 3.660 | 3.580 | 3.580 | 3.407 | 2,432,025 |
| 2022-12-19 | 3.640 | 3.660 | 3.620 | 3.640 | 3.465 | 2,095,049 |
| 2022-12-16 | 3.720 | 3.740 | 3.660 | 3.680 | 3.503 | 3,704,098 |
| 2022-12-15 | 3.820 | 3.820 | 3.700 | 3.720 | 3.541 | 4,932,746 |
| 2022-12-14 | 3.820 | 3.860 | 3.820 | 3.820 | 3.636 | 1,635,910 |
| 2022-12-13 | 3.860 | 3.880 | 3.820 | 3.820 | 3.636 | 1,110,700 |
| 2022-12-09 | 3.840 | 3.920 | 3.840 | 3.860 | 3.674 | 1,787,800 |
| 2022-12-08 | 3.780 | 3.900 | 3.780 | 3.880 | 3.693 | 4,195,766 |
| 2022-12-07 | 3.880 | 3.880 | 3.760 | 3.760 | 3.579 | 2,928,035 |
| 2022-12-06 | 3.880 | 3.880 | 3.820 | 3.840 | 3.655 | 2,127,428 |
| 2022-12-02 | 3.880 | 3.920 | 3.860 | 3.880 | 3.693 | 5,508,160 |
| 2022-12-01 | 3.800 | 3.900 | 3.780 | 3.860 | 3.674 | 7,325,398 |
| 2022-11-30 | 3.780 | 3.820 | 3.720 | 3.800 | 3.617 | 3,090,635 |
| 2022-11-29 | 3.720 | 3.820 | 3.720 | 3.760 | 3.579 | 3,760,685 |
| 2022-11-28 | 3.700 | 3.780 | 3.700 | 3.720 | 3.541 | 1,621,358 |
| 2022-11-25 | 3.680 | 3.760 | 3.660 | 3.720 | 3.541 | 3,420,751 |
| 2022-11-24 | 3.740 | 3.760 | 3.660 | 3.660 | 3.484 | 4,352,026 |
| 2022-11-23 | 3.720 | 3.800 | 3.720 | 3.740 | 3.560 | 5,230,575 |
| 2022-11-22 | 3.740 | 3.780 | 3.680 | 3.720 | 3.541 | 7,523,886 |
| 2022-11-21 | 3.920 | 3.920 | 3.760 | 3.780 | 3.598 | 4,054,008 |
| 2022-11-18 | 3.940 | 3.980 | 3.860 | 3.880 | 3.693 | 9,393,101 |
| 2022-11-17 | 3.840 | 3.960 | 3.840 | 3.940 | 3.750 | 7,667,689 |
| 2022-11-16 | 3.760 | 3.880 | 3.740 | 3.820 | 3.636 | 4,717,970 |
| 2022-11-15 | 3.760 | 3.840 | 3.740 | 3.760 | 3.579 | 4,574,400 |
| 2022-11-14 | 3.880 | 3.880 | 3.580 | 3.700 | 3.522 | 5,297,899 |
| 2022-11-11 | 3.940 | 3.960 | 3.840 | 3.880 | 3.693 | 3,163,800 |
| 2022-11-10 | 3.880 | 3.920 | 3.860 | 3.900 | 3.712 | 2,771,543 |
| 2022-11-09 | 3.920 | 3.940 | 3.880 | 3.880 | 3.693 | 2,086,128 |
| 2022-11-08 | 3.820 | 3.940 | 3.800 | 3.900 | 3.712 | 8,065,451 |
| 2022-11-07 | 3.960 | 3.980 | 3.800 | 3.800 | 3.617 | 16,484,850 |
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.