Interlink Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 5.800 | 5.850 | 5.650 | 5.700 | 5.425 | 6,902,000 |
| 2022-02-03 | 5.900 | 5.900 | 5.800 | 5.800 | 5.520 | 11,412,600 |
| 2022-02-02 | 5.800 | 6.000 | 5.750 | 5.950 | 5.663 | 25,780,199 |
| 2022-02-01 | 5.700 | 5.900 | 5.700 | 5.900 | 5.616 | 12,721,000 |
| 2022-01-31 | 5.550 | 5.700 | 5.550 | 5.650 | 5.378 | 4,574,100 |
| 2022-01-28 | 5.550 | 5.650 | 5.500 | 5.550 | 5.283 | 7,382,600 |
| 2022-01-27 | 5.500 | 5.650 | 5.500 | 5.500 | 5.235 | 12,300,400 |
| 2022-01-26 | 5.900 | 6.000 | 5.550 | 5.600 | 5.330 | 38,313,301 |
| 2022-01-25 | 5.850 | 6.000 | 5.700 | 5.900 | 5.616 | 27,411,301 |
| 2022-01-24 | 5.600 | 5.850 | 5.400 | 5.800 | 5.520 | 54,563,102 |
| 2022-01-21 | 6.050 | 6.200 | 5.300 | 5.650 | 5.378 | 151,888,094 |
| 2022-01-20 | 6.000 | 6.100 | 5.850 | 6.000 | 5.711 | 25,886,900 |
| 2022-01-19 | 6.050 | 6.200 | 5.700 | 6.000 | 5.711 | 57,008,898 |
| 2022-01-18 | 6.200 | 6.400 | 5.900 | 6.000 | 5.711 | 51,822,199 |
| 2022-01-17 | 6.450 | 6.450 | 6.000 | 6.150 | 5.854 | 26,387,000 |
| 2022-01-14 | 6.150 | 6.650 | 6.100 | 6.450 | 6.139 | 184,955,812 |
| 2022-01-13 | 6.000 | 6.150 | 5.900 | 6.150 | 5.854 | 35,886,602 |
| 2022-01-12 | 5.850 | 6.000 | 5.650 | 6.000 | 5.711 | 66,396,703 |
| 2022-01-11 | 5.800 | 5.950 | 5.750 | 5.900 | 5.616 | 40,597,602 |
| 2022-01-10 | 5.850 | 6.000 | 5.600 | 5.750 | 5.473 | 91,018,797 |
| 2022-01-07 | 5.700 | 5.750 | 5.550 | 5.700 | 5.425 | 15,972,900 |
| 2022-01-06 | 5.550 | 5.900 | 5.500 | 5.700 | 5.425 | 130,579,906 |
| 2022-01-05 | 5.250 | 5.750 | 5.250 | 5.650 | 5.378 | 151,980,500 |
| 2022-01-04 | 5.150 | 5.300 | 5.100 | 5.250 | 4.997 | 81,852,203 |
| 2021-12-30 | 5.050 | 5.150 | 5.000 | 5.100 | 4.854 | 22,079,100 |
| 2021-12-29 | 4.980 | 5.100 | 4.960 | 5.050 | 4.807 | 28,803,400 |
| 2021-12-28 | 4.980 | 5.050 | 4.900 | 4.980 | 4.740 | 65,187,500 |
| 2021-12-27 | 4.680 | 4.900 | 4.660 | 4.880 | 4.645 | 18,904,301 |
| 2021-12-24 | 4.660 | 4.740 | 4.660 | 4.700 | 4.474 | 3,047,800 |
| 2021-12-23 | 4.720 | 4.740 | 4.680 | 4.700 | 4.474 | 7,749,800 |
| 2021-12-22 | 4.660 | 4.780 | 4.660 | 4.720 | 4.493 | 12,018,700 |
| 2021-12-21 | 4.660 | 4.740 | 4.620 | 4.640 | 4.416 | 3,272,800 |
| 2021-12-20 | 4.720 | 4.740 | 4.660 | 4.680 | 4.454 | 4,242,600 |
| 2021-12-17 | 4.640 | 4.780 | 4.640 | 4.780 | 4.550 | 12,066,900 |
| 2021-12-16 | 4.680 | 4.680 | 4.620 | 4.620 | 4.397 | 3,278,500 |
| 2021-12-15 | 4.640 | 4.680 | 4.620 | 4.640 | 4.416 | 1,760,500 |
| 2021-12-14 | 4.660 | 4.700 | 4.640 | 4.640 | 4.416 | 2,826,900 |
| 2021-12-13 | 4.660 | 4.760 | 4.660 | 4.700 | 4.474 | 5,495,600 |
| 2021-12-09 | 4.600 | 4.660 | 4.580 | 4.660 | 4.435 | 3,216,600 |
| 2021-12-08 | 4.660 | 4.680 | 4.580 | 4.600 | 4.378 | 4,903,800 |
| 2021-12-07 | 4.580 | 4.660 | 4.580 | 4.640 | 4.416 | 3,990,300 |
| 2021-12-03 | 4.520 | 4.600 | 4.520 | 4.600 | 4.378 | 4,804,300 |
| 2021-12-02 | 4.640 | 4.640 | 4.520 | 4.520 | 4.302 | 6,595,400 |
| 2021-12-01 | 4.640 | 4.660 | 4.580 | 4.640 | 4.416 | 4,253,900 |
| 2021-11-30 | 4.680 | 4.720 | 4.520 | 4.620 | 4.397 | 13,647,200 |
| 2021-11-29 | 4.700 | 4.720 | 4.600 | 4.620 | 4.397 | 16,560,500 |
| 2021-11-26 | 4.900 | 4.900 | 4.680 | 4.720 | 4.493 | 40,585,398 |
| 2021-11-25 | 5.000 | 5.050 | 4.900 | 4.940 | 4.702 | 43,290,102 |
| 2021-11-24 | 4.960 | 5.050 | 4.920 | 5.000 | 4.759 | 45,317,398 |
| 2021-11-23 | 4.840 | 5.000 | 4.840 | 4.920 | 4.683 | 20,992,699 |
| 2021-11-22 | 4.860 | 4.920 | 4.820 | 4.860 | 4.626 | 29,840,699 |
| 2021-11-19 | 4.840 | 4.960 | 4.840 | 4.860 | 4.626 | 15,870,300 |
| 2021-11-18 | 4.800 | 4.900 | 4.780 | 4.840 | 4.607 | 8,496,000 |
| 2021-11-17 | 4.820 | 4.860 | 4.740 | 4.800 | 4.569 | 14,765,200 |
| 2021-11-16 | 4.960 | 4.980 | 4.740 | 4.780 | 4.550 | 55,998,000 |
| 2021-11-15 | 4.960 | 5.100 | 4.940 | 4.980 | 4.740 | 22,280,000 |
| 2021-11-12 | 4.940 | 5.000 | 4.920 | 4.920 | 4.683 | 10,313,500 |
| 2021-11-11 | 5.050 | 5.050 | 4.920 | 4.920 | 4.683 | 21,415,199 |
| 2021-11-10 | 5.050 | 5.100 | 5.000 | 5.000 | 4.759 | 17,905,400 |
| 2021-11-09 | 5.000 | 5.250 | 4.920 | 5.000 | 4.759 | 100,098,094 |
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.