Interlink Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.270 | 1.290 | 1.220 | 1.220 | 1.220 | 1,956,555 |
| 2025-07-21 | 1.290 | 1.310 | 1.250 | 1.270 | 1.270 | 1,882,311 |
| 2025-07-18 | 1.290 | 1.310 | 1.270 | 1.300 | 1.300 | 1,234,801 |
| 2025-07-17 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 1,013,654 |
| 2025-07-16 | 1.280 | 1.330 | 1.260 | 1.270 | 1.270 | 3,305,306 |
| 2025-07-15 | 1.230 | 1.280 | 1.200 | 1.270 | 1.270 | 3,221,862 |
| 2025-07-14 | 1.170 | 1.240 | 1.170 | 1.220 | 1.220 | 4,736,585 |
| 2025-07-11 | 1.140 | 1.180 | 1.130 | 1.170 | 1.170 | 1,571,953 |
| 2025-07-09 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 705,866 |
| 2025-07-08 | 1.120 | 1.160 | 1.120 | 1.150 | 1.150 | 813,106 |
| 2025-07-07 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 3,338,308 |
| 2025-07-04 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 1,894,374 |
| 2025-07-03 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 3,520,052 |
| 2025-07-02 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 1,834,329 |
| 2025-07-01 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 570,321 |
| 2025-06-30 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 540,775 |
| 2025-06-27 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 882,513 |
| 2025-06-26 | 1.070 | 1.140 | 1.070 | 1.110 | 1.110 | 2,078,381 |
| 2025-06-25 | 1.120 | 1.120 | 1.050 | 1.070 | 1.070 | 3,491,933 |
| 2025-06-24 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 1,584,261 |
| 2025-06-23 | 1.120 | 1.130 | 1.080 | 1.080 | 1.080 | 1,655,529 |
| 2025-06-20 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 1,288,900 |
| 2025-06-19 | 1.150 | 1.160 | 1.120 | 1.140 | 1.140 | 2,608,105 |
| 2025-06-18 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 762,923 |
| 2025-06-17 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 917,158 |
| 2025-06-16 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 2,092,678 |
| 2025-06-13 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 1,631,152 |
| 2025-06-12 | 1.200 | 1.220 | 1.180 | 1.190 | 1.190 | 2,266,505 |
| 2025-06-11 | 1.270 | 1.270 | 1.200 | 1.210 | 1.210 | 4,980,292 |
| 2025-06-10 | 1.280 | 1.290 | 1.250 | 1.270 | 1.270 | 1,289,210 |
| 2025-06-09 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 939,100 |
| 2025-06-06 | 1.230 | 1.290 | 1.230 | 1.260 | 1.260 | 3,162,789 |
| 2025-06-05 | 1.210 | 1.250 | 1.210 | 1.240 | 1.240 | 1,746,202 |
| 2025-06-04 | 1.240 | 1.240 | 1.200 | 1.210 | 1.210 | 3,110,208 |
| 2025-05-30 | 1.190 | 1.250 | 1.190 | 1.230 | 1.230 | 4,815,375 |
| 2025-05-29 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 1,222,303 |
| 2025-05-28 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 1,909,130 |
| 2025-05-27 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 1,191,912 |
| 2025-05-26 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 1,560,069 |
| 2025-05-23 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 1,659,270 |
| 2025-05-22 | 1.200 | 1.230 | 1.180 | 1.190 | 1.190 | 2,034,482 |
| 2025-05-21 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 1,227,206 |
| 2025-05-20 | 1.240 | 1.250 | 1.200 | 1.220 | 1.220 | 2,010,182 |
| 2025-05-19 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 810,220 |
| 2025-05-16 | 1.190 | 1.240 | 1.180 | 1.210 | 1.210 | 1,913,900 |
| 2025-05-15 | 1.180 | 1.250 | 1.150 | 1.190 | 1.190 | 5,629,817 |
| 2025-05-14 | 1.290 | 1.300 | 1.260 | 1.290 | 1.290 | 7,478,921 |
| 2025-05-13 | 1.350 | 1.380 | 1.330 | 1.350 | 1.350 | 3,444,042 |
| 2025-05-09 | 1.340 | 1.340 | 1.300 | 1.330 | 1.330 | 1,680,797 |
| 2025-05-08 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 2,144,292 |
| 2025-05-07 | 1.290 | 1.340 | 1.290 | 1.330 | 1.330 | 2,036,155 |
| 2025-05-06 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 3,047,478 |
| 2025-05-02 | 1.320 | 1.360 | 1.320 | 1.330 | 1.330 | 1,345,651 |
| 2025-04-30 | 1.340 | 1.340 | 1.300 | 1.320 | 1.320 | 3,058,697 |
| 2025-04-29 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 713,852 |
| 2025-04-28 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 962,272 |
| 2025-04-25 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 966,313 |
| 2025-04-24 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 827,703 |
| 2025-04-23 | 1.340 | 1.380 | 1.340 | 1.370 | 1.370 | 2,629,569 |
| 2025-04-22 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 902,610 |
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.