Interlink Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4.480 | 4.540 | 4.380 | 4.440 | 4.226 | 7,948,584 |
| 2022-08-05 | 4.400 | 4.480 | 4.340 | 4.460 | 4.245 | 9,372,553 |
| 2022-08-04 | 4.360 | 4.480 | 4.300 | 4.420 | 4.207 | 16,659,750 |
| 2022-08-03 | 4.240 | 4.340 | 4.240 | 4.300 | 4.093 | 5,469,133 |
| 2022-08-02 | 4.340 | 4.360 | 4.180 | 4.200 | 3.998 | 8,687,632 |
| 2022-08-01 | 4.140 | 4.420 | 4.100 | 4.400 | 4.188 | 18,932,000 |
| 2022-07-27 | 4.120 | 4.120 | 4.080 | 4.100 | 3.902 | 2,119,013 |
| 2022-07-26 | 4.140 | 4.180 | 4.100 | 4.120 | 3.921 | 1,973,071 |
| 2022-07-25 | 4.140 | 4.160 | 4.040 | 4.160 | 3.960 | 3,001,706 |
| 2022-07-22 | 4.180 | 4.220 | 4.080 | 4.140 | 3.940 | 4,079,115 |
| 2022-07-21 | 4.180 | 4.220 | 4.120 | 4.160 | 3.960 | 7,396,014 |
| 2022-07-20 | 4.080 | 4.280 | 4.080 | 4.220 | 4.017 | 13,358,420 |
| 2022-07-19 | 4.000 | 4.080 | 3.960 | 4.040 | 3.845 | 4,022,479 |
| 2022-07-18 | 3.980 | 4.060 | 3.980 | 4.020 | 3.826 | 4,279,300 |
| 2022-07-15 | 4.020 | 4.040 | 3.940 | 3.960 | 3.769 | 4,016,365 |
| 2022-07-14 | 4.040 | 4.100 | 4.000 | 4.000 | 3.807 | 4,863,411 |
| 2022-07-12 | 4.260 | 4.280 | 4.020 | 4.020 | 3.826 | 8,205,362 |
| 2022-07-11 | 4.240 | 4.320 | 4.200 | 4.260 | 4.055 | 3,514,116 |
| 2022-07-08 | 4.260 | 4.260 | 4.200 | 4.240 | 4.036 | 5,218,533 |
| 2022-07-07 | 4.100 | 4.220 | 4.100 | 4.220 | 4.017 | 3,659,906 |
| 2022-07-06 | 4.160 | 4.240 | 4.100 | 4.100 | 3.902 | 4,626,295 |
| 2022-07-05 | 4.180 | 4.220 | 3.960 | 4.160 | 3.960 | 16,446,740 |
| 2022-07-04 | 4.340 | 4.340 | 4.140 | 4.140 | 3.940 | 8,385,095 |
| 2022-07-01 | 4.440 | 4.440 | 4.320 | 4.340 | 4.131 | 7,574,531 |
| 2022-06-30 | 4.460 | 4.520 | 4.280 | 4.500 | 4.283 | 13,094,690 |
| 2022-06-29 | 4.640 | 4.720 | 4.400 | 4.420 | 4.207 | 40,175,238 |
| 2022-06-28 | 4.420 | 4.600 | 4.400 | 4.560 | 4.340 | 9,146,713 |
| 2022-06-27 | 4.400 | 4.440 | 4.360 | 4.440 | 4.226 | 3,235,031 |
| 2022-06-24 | 4.300 | 4.440 | 4.300 | 4.380 | 4.169 | 4,910,546 |
| 2022-06-23 | 4.260 | 4.340 | 4.260 | 4.260 | 4.055 | 2,208,580 |
| 2022-06-22 | 4.340 | 4.340 | 4.240 | 4.260 | 4.055 | 2,565,706 |
| 2022-06-21 | 4.420 | 4.440 | 4.300 | 4.340 | 4.131 | 4,092,188 |
| 2022-06-20 | 4.320 | 4.400 | 4.220 | 4.400 | 4.188 | 3,588,920 |
| 2022-06-17 | 4.260 | 4.360 | 4.220 | 4.340 | 4.131 | 4,778,540 |
| 2022-06-16 | 4.460 | 4.500 | 4.280 | 4.280 | 4.074 | 12,424,460 |
| 2022-06-15 | 4.580 | 4.580 | 4.400 | 4.400 | 4.188 | 7,227,358 |
| 2022-06-14 | 4.580 | 4.580 | 4.320 | 4.580 | 4.359 | 27,074,330 |
| 2022-06-13 | 4.740 | 4.780 | 4.560 | 4.580 | 4.359 | 16,083,650 |
| 2022-06-10 | 4.980 | 5.000 | 4.760 | 4.800 | 4.569 | 20,048,211 |
| 2022-06-09 | 5.050 | 5.050 | 4.960 | 5.000 | 4.759 | 11,553,610 |
| 2022-06-08 | 5.050 | 5.100 | 5.000 | 5.050 | 4.807 | 3,201,981 |
| 2022-06-07 | 5.150 | 5.150 | 5.000 | 5.000 | 4.759 | 10,170,430 |
| 2022-06-06 | 5.350 | 5.350 | 5.050 | 5.150 | 4.902 | 10,501,670 |
| 2022-06-02 | 5.500 | 5.500 | 5.350 | 5.350 | 5.092 | 3,549,777 |
| 2022-06-01 | 5.450 | 5.500 | 5.300 | 5.450 | 5.187 | 9,350,210 |
| 2022-05-31 | 5.350 | 5.400 | 5.300 | 5.400 | 5.140 | 5,061,947 |
| 2022-05-30 | 5.250 | 5.300 | 5.100 | 5.200 | 4.949 | 4,497,664 |
| 2022-05-27 | 5.300 | 5.400 | 5.100 | 5.250 | 4.997 | 10,231,720 |
| 2022-05-26 | 5.150 | 5.250 | 5.150 | 5.250 | 4.997 | 1,970,600 |
| 2022-05-25 | 5.200 | 5.300 | 5.100 | 5.150 | 4.902 | 3,343,330 |
| 2022-05-24 | 5.100 | 5.250 | 5.050 | 5.200 | 4.949 | 5,893,401 |
| 2022-05-23 | 5.150 | 5.200 | 5.050 | 5.050 | 4.807 | 2,703,465 |
| 2022-05-20 | 5.200 | 5.200 | 5.150 | 5.150 | 4.902 | 1,167,300 |
| 2022-05-19 | 5.200 | 5.250 | 5.150 | 5.150 | 4.902 | 2,056,500 |
| 2022-05-18 | 5.350 | 5.400 | 5.200 | 5.300 | 5.045 | 5,027,400 |
| 2022-05-17 | 4.980 | 5.300 | 4.980 | 5.300 | 5.045 | 5,601,800 |
| 2022-05-13 | 5.150 | 5.250 | 4.860 | 5.000 | 4.759 | 10,116,100 |
| 2022-05-12 | 5.150 | 5.200 | 4.980 | 5.150 | 4.902 | 15,083,700 |
| 2022-05-11 | 5.700 | 5.700 | 5.500 | 5.550 | 5.283 | 8,083,000 |
| 2022-05-10 | 5.700 | 5.700 | 5.550 | 5.700 | 5.425 | 6,046,300 |
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.