Interlink Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.000	4.040	3.920	3.960	3.769	9,243,777
2022-11-03	3.960	4.000	3.900	3.980	3.788	7,795,601
2022-11-02	3.960	4.000	3.920	3.960	3.769	24,944,900
2022-11-01	4.000	4.020	3.920	3.960	3.769	6,033,000
2022-10-31	4.080	4.100	3.980	3.980	3.788	6,822,310
2022-10-28	4.040	4.140	4.040	4.060	3.864	11,379,780
2022-10-27	4.000	4.100	3.980	4.040	3.845	20,169,051
2022-10-26	3.980	4.100	3.980	4.000	3.807	14,638,620
2022-10-25	4.020	4.060	3.960	3.980	3.788	11,519,310
2022-10-21	4.020	4.040	3.920	3.980	3.788	7,537,411
2022-10-20	3.940	4.100	3.940	4.060	3.864	23,002,730
2022-10-19	3.900	3.980	3.880	3.920	3.731	10,291,770
2022-10-18	3.640	4.120	3.640	3.960	3.769	87,092,953
2022-10-17	3.620	3.660	3.540	3.620	3.446	3,100,505
2022-10-12	3.620	3.660	3.580	3.620	3.446	2,011,340
2022-10-11	3.660	3.700	3.580	3.580	3.407	1,954,600
2022-10-10	3.680	3.700	3.620	3.700	3.522	1,415,094
2022-10-07	3.700	3.740	3.640	3.720	3.541	2,991,319
2022-10-06	3.640	3.800	3.640	3.720	3.541	5,600,728
2022-10-05	3.660	3.740	3.600	3.600	3.427	3,965,443
2022-10-04	3.760	3.780	3.660	3.680	3.503	2,103,107
2022-10-03	3.860	3.880	3.680	3.680	3.503	6,456,331
2022-09-30	3.860	3.920	3.840	3.880	3.693	3,240,313
2022-09-29	4.000	4.040	3.880	3.900	3.712	5,107,395
2022-09-28	3.920	4.020	3.860	3.940	3.750	9,810,124
2022-09-27	4.040	4.060	3.880	3.900	3.712	5,711,585
2022-09-26	4.020	4.060	4.000	4.020	3.826	3,189,846
2022-09-23	4.100	4.100	3.980	4.020	3.826	12,567,100
2022-09-22	4.040	4.140	4.020	4.100	3.902	6,794,135
2022-09-21	4.140	4.140	4.020	4.020	3.826	5,635,526
2022-09-20	4.140	4.160	4.100	4.100	3.902	1,790,672
2022-09-19	4.200	4.220	4.100	4.120	3.921	3,833,016
2022-09-16	4.260	4.260	4.140	4.200	3.998	6,262,942
2022-09-15	4.220	4.280	4.200	4.200	3.998	4,331,656
2022-09-14	4.200	4.240	4.160	4.200	3.998	9,167,336
2022-09-13	4.260	4.300	4.220	4.220	4.017	10,359,110
2022-09-12	4.300	4.340	4.260	4.260	4.055	6,946,510
2022-09-09	4.300	4.320	4.240	4.300	4.093	11,746,710
2022-09-08	4.340	4.360	4.280	4.300	4.093	3,713,340
2022-09-07	4.320	4.380	4.280	4.320	4.112	8,244,897
2022-09-06	4.280	4.320	4.260	4.320	4.112	6,486,104
2022-09-05	4.300	4.320	4.260	4.280	4.074	3,048,416
2022-09-02	4.300	4.320	4.260	4.280	4.074	6,945,414
2022-09-01	4.320	4.340	4.220	4.320	4.112	5,853,171
2022-08-31	4.480	4.480	4.260	4.280	4.074	13,253,900
2022-08-30	4.460	4.500	4.420	4.480	4.264	1,977,715
2022-08-29	4.400	4.480	4.340	4.420	4.207	5,096,390
2022-08-26	4.600	4.600	4.460	4.500	4.283	4,746,523
2022-08-25	4.420	4.600	4.420	4.560	4.340	15,605,740
2022-08-24	4.380	4.460	4.360	4.400	4.188	16,183,700
2022-08-23	4.360	4.420	4.340	4.360	4.150	5,535,051
2022-08-22	4.300	4.420	4.300	4.360	4.150	7,052,253
2022-08-19	4.600	4.600	4.280	4.300	4.093	15,511,020
2022-08-18	4.540	4.620	4.480	4.600	4.378	4,713,947
2022-08-17	4.580	4.600	4.520	4.540	4.321	2,717,533
2022-08-16	4.580	4.620	4.540	4.600	4.378	7,561,036
2022-08-15	4.460	4.640	4.400	4.600	4.378	14,990,620
2022-08-11	4.420	4.480	4.380	4.460	4.245	9,631,248
2022-08-10	4.460	4.460	4.340	4.380	4.169	8,076,752
2022-08-09	4.440	4.500	4.360	4.480	4.264	10,045,520

← NewerPage 17 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.