Interlink Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.800 | 5.900 | 5.600 | 5.700 | 5.425 | 9,465,000 |
| 2022-05-06 | 5.850 | 5.900 | 5.750 | 5.850 | 5.568 | 7,375,600 |
| 2022-05-05 | 5.950 | 6.000 | 5.850 | 5.900 | 5.616 | 9,617,300 |
| 2022-05-03 | 5.950 | 6.050 | 5.850 | 5.950 | 5.663 | 13,371,400 |
| 2022-04-29 | 6.050 | 6.150 | 5.900 | 5.950 | 5.663 | 13,525,600 |
| 2022-04-28 | 5.950 | 6.100 | 5.950 | 6.100 | 5.806 | 17,041,500 |
| 2022-04-27 | 6.000 | 6.000 | 5.850 | 5.900 | 5.616 | 4,316,600 |
| 2022-04-26 | 6.100 | 6.150 | 5.850 | 6.000 | 5.711 | 15,138,600 |
| 2022-04-25 | 6.000 | 6.150 | 5.950 | 6.100 | 5.806 | 17,532,100 |
| 2022-04-22 | 5.900 | 6.100 | 5.900 | 6.100 | 5.806 | 21,425,301 |
| 2022-04-21 | 6.000 | 6.100 | 5.950 | 6.050 | 5.758 | 14,747,300 |
| 2022-04-20 | 5.900 | 6.200 | 5.900 | 5.950 | 5.663 | 17,877,400 |
| 2022-04-19 | 6.000 | 6.050 | 5.900 | 5.900 | 5.616 | 5,783,600 |
| 2022-04-18 | 5.800 | 5.950 | 5.600 | 5.950 | 5.663 | 11,018,300 |
| 2022-04-12 | 5.750 | 5.850 | 5.700 | 5.750 | 5.473 | 3,348,300 |
| 2022-04-11 | 5.950 | 5.950 | 5.750 | 5.800 | 5.520 | 9,896,900 |
| 2022-04-08 | 6.000 | 6.000 | 5.900 | 5.900 | 5.616 | 6,006,600 |
| 2022-04-07 | 5.900 | 6.000 | 5.900 | 5.900 | 5.616 | 8,036,800 |
| 2022-04-05 | 6.250 | 6.250 | 5.950 | 5.950 | 5.663 | 22,124,500 |
| 2022-04-04 | 6.200 | 6.500 | 6.200 | 6.200 | 5.901 | 55,397,199 |
| 2022-04-01 | 5.900 | 6.250 | 5.900 | 6.200 | 5.901 | 31,796,699 |
| 2022-03-31 | 6.100 | 6.100 | 5.750 | 5.850 | 5.568 | 18,529,600 |
| 2022-03-30 | 6.100 | 6.200 | 6.000 | 6.050 | 5.758 | 25,468,199 |
| 2022-03-29 | 6.050 | 6.100 | 6.000 | 6.100 | 5.806 | 5,319,400 |
| 2022-03-28 | 6.050 | 6.100 | 5.900 | 6.050 | 5.758 | 14,167,500 |
| 2022-03-25 | 6.200 | 6.300 | 6.000 | 6.050 | 5.758 | 77,175,000 |
| 2022-03-24 | 6.050 | 6.150 | 5.950 | 6.150 | 5.854 | 18,972,869 |
| 2022-03-23 | 5.900 | 6.200 | 5.900 | 6.050 | 5.758 | 19,697,949 |
| 2022-03-22 | 6.050 | 6.050 | 5.850 | 5.900 | 5.616 | 8,646,500 |
| 2022-03-21 | 5.900 | 6.000 | 5.800 | 6.000 | 5.711 | 6,129,700 |
| 2022-03-18 | 5.900 | 6.100 | 5.850 | 5.900 | 5.616 | 14,322,200 |
| 2022-03-17 | 5.950 | 5.950 | 5.800 | 5.950 | 5.663 | 10,741,000 |
| 2022-03-16 | 5.700 | 5.950 | 5.650 | 5.800 | 5.520 | 16,291,000 |
| 2022-03-15 | 5.750 | 5.850 | 5.400 | 5.550 | 5.283 | 8,795,300 |
| 2022-03-14 | 5.800 | 5.850 | 5.700 | 5.750 | 5.473 | 2,515,000 |
| 2022-03-11 | 5.750 | 5.850 | 5.650 | 5.800 | 5.520 | 9,453,700 |
| 2022-03-10 | 5.850 | 5.950 | 5.700 | 5.750 | 5.473 | 11,906,700 |
| 2022-03-09 | 5.600 | 5.800 | 5.500 | 5.800 | 5.520 | 14,386,500 |
| 2022-03-08 | 5.750 | 5.850 | 5.400 | 5.550 | 5.283 | 28,965,500 |
| 2022-03-07 | 5.750 | 5.900 | 5.500 | 5.900 | 5.616 | 19,389,900 |
| 2022-03-04 | 5.950 | 6.000 | 5.800 | 5.900 | 5.616 | 18,285,500 |
| 2022-03-03 | 6.100 | 6.150 | 6.000 | 6.000 | 5.711 | 7,245,700 |
| 2022-03-02 | 6.100 | 6.150 | 6.050 | 6.100 | 5.806 | 5,175,800 |
| 2022-03-01 | 6.350 | 6.450 | 6.100 | 6.100 | 5.806 | 22,766,199 |
| 2022-02-28 | 6.250 | 6.300 | 6.100 | 6.300 | 5.996 | 18,517,000 |
| 2022-02-25 | 6.000 | 6.300 | 6.000 | 6.250 | 5.949 | 27,259,000 |
| 2022-02-24 | 6.200 | 6.200 | 5.850 | 5.950 | 5.663 | 20,585,301 |
| 2022-02-23 | 6.250 | 6.300 | 5.750 | 6.150 | 5.854 | 50,702,102 |
| 2022-02-22 | 6.150 | 6.300 | 6.150 | 6.250 | 5.949 | 31,348,301 |
| 2022-02-21 | 7.000 | 7.050 | 6.050 | 6.100 | 5.806 | 166,020,609 |
| 2022-02-18 | 6.100 | 6.950 | 6.100 | 6.900 | 6.567 | 232,014,500 |
| 2022-02-17 | 6.100 | 6.200 | 6.000 | 6.050 | 5.758 | 22,503,900 |
| 2022-02-15 | 6.000 | 6.300 | 5.900 | 6.050 | 5.758 | 60,455,500 |
| 2022-02-14 | 6.050 | 6.100 | 5.950 | 5.950 | 5.663 | 12,068,300 |
| 2022-02-11 | 5.850 | 6.150 | 5.850 | 6.000 | 5.711 | 24,009,900 |
| 2022-02-10 | 5.900 | 6.100 | 5.800 | 5.900 | 5.616 | 19,003,801 |
| 2022-02-09 | 6.150 | 6.200 | 5.950 | 5.950 | 5.663 | 31,554,600 |
| 2022-02-08 | 5.800 | 6.300 | 5.650 | 6.050 | 5.758 | 110,562,703 |
| 2022-02-07 | 5.700 | 5.800 | 5.600 | 5.750 | 5.473 | 10,135,400 |
| 2022-02-04 | 5.800 | 5.850 | 5.650 | 5.700 | 5.425 | 6,902,000 |
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.