Interlink Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.230	1.240	1.200	1.210	1.210	859,255
2025-10-17	1.250	1.260	1.220	1.220	1.220	1,127,971
2025-10-16	1.270	1.270	1.240	1.260	1.260	963,322
2025-10-15	1.240	1.270	1.240	1.270	1.270	610,200
2025-10-14	1.290	1.290	1.240	1.240	1.240	1,019,902
2025-10-10	1.270	1.290	1.260	1.290	1.290	551,101
2025-10-09	1.270	1.290	1.260	1.270	1.270	907,403
2025-10-08	1.300	1.300	1.260	1.270	1.270	1,285,223
2025-10-07	1.270	1.310	1.270	1.300	1.300	809,205
2025-10-06	1.280	1.310	1.260	1.280	1.280	1,877,300
2025-10-03	1.340	1.340	1.260	1.270	1.270	5,414,257
2025-10-02	1.330	1.350	1.330	1.330	1.330	1,401,017
2025-10-01	1.390	1.390	1.330	1.330	1.330	3,674,661
2025-09-30	1.410	1.430	1.370	1.380	1.380	2,136,920
2025-09-29	1.420	1.430	1.400	1.410	1.410	2,099,252
2025-09-26	1.460	1.460	1.420	1.430	1.430	1,388,201
2025-09-25	1.440	1.460	1.430	1.460	1.460	1,180,200
2025-09-24	1.420	1.450	1.400	1.440	1.440	1,357,216
2025-09-23	1.520	1.520	1.420	1.420	1.420	4,763,620
2025-09-22	1.520	1.540	1.510	1.510	1.510	1,051,510
2025-09-19	1.540	1.560	1.520	1.520	1.520	2,446,940
2025-09-18	1.600	1.600	1.530	1.530	1.530	7,112,310
2025-09-17	1.630	1.630	1.590	1.600	1.600	2,365,240
2025-09-16	1.590	1.630	1.580	1.630	1.630	4,063,227
2025-09-15	1.610	1.610	1.560	1.590	1.590	5,337,533
2025-09-12	1.630	1.640	1.610	1.610	1.610	2,457,035
2025-09-11	1.660	1.660	1.620	1.620	1.620	2,981,921
2025-09-10	1.640	1.680	1.630	1.650	1.650	4,564,866
2025-09-09	1.680	1.680	1.620	1.630	1.630	4,114,006
2025-09-08	1.590	1.660	1.590	1.650	1.650	7,973,520
2025-09-05	1.580	1.600	1.570	1.590	1.590	3,819,701
2025-09-04	1.590	1.640	1.570	1.570	1.570	6,814,604
2025-09-03	1.590	1.650	1.570	1.580	1.580	4,957,849
2025-09-02	1.610	1.630	1.580	1.590	1.590	2,126,400
2025-09-01	1.600	1.600	1.560	1.600	1.600	1,924,839
2025-08-29	1.650	1.660	1.580	1.600	1.600	5,016,818
2025-08-28	1.610	1.660	1.600	1.660	1.660	9,219,843
2025-08-27	1.710	1.720	1.600	1.600	1.600	29,715,311
2025-08-26	1.500	1.670	1.500	1.630	1.630	43,448,781
2025-08-25	1.510	1.510	1.430	1.470	1.470	4,254,703
2025-08-22	1.490	1.510	1.490	1.500	1.500	1,115,700
2025-08-21	1.540	1.540	1.480	1.490	1.490	3,409,214
2025-08-20	1.500	1.550	1.490	1.520	1.520	6,024,961
2025-08-19	1.460	1.520	1.430	1.500	1.500	4,104,127
2025-08-18	1.490	1.520	1.430	1.450	1.450	2,952,605
2025-08-15	1.400	1.490	1.390	1.490	1.490	2,642,109
2025-08-14	1.430	1.440	1.400	1.400	1.400	1,640,465
2025-08-13	1.450	1.470	1.390	1.430	1.430	4,622,161
2025-08-08	1.490	1.510	1.470	1.500	1.500	1,510,084
2025-08-07	1.470	1.530	1.460	1.500	1.500	6,325,711
2025-08-06	1.420	1.490	1.410	1.450	1.450	2,694,696
2025-08-05	1.430	1.490	1.410	1.430	1.430	7,328,109
2025-08-04	1.310	1.440	1.280	1.430	1.430	6,589,730
2025-08-01	1.370	1.380	1.310	1.310	1.310	2,220,130
2025-07-31	1.360	1.360	1.330	1.340	1.340	1,523,037
2025-07-30	1.360	1.370	1.340	1.360	1.360	1,654,200
2025-07-29	1.350	1.380	1.330	1.360	1.360	2,831,586
2025-07-25	1.360	1.370	1.310	1.330	1.330	6,784,361
2025-07-24	1.260	1.320	1.260	1.310	1.310	2,127,102
2025-07-23	1.230	1.290	1.230	1.260	1.260	1,837,300

← NewerPage 5 of 21 · 1,215 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.