Interlink Telecom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.350 | 1.350 | 1.290 | 1.310 | 1.310 | 1,481,830 |
| 2025-04-18 | 1.310 | 1.350 | 1.300 | 1.340 | 1.340 | 1,117,400 |
| 2025-04-17 | 1.270 | 1.310 | 1.270 | 1.280 | 1.280 | 1,636,699 |
| 2025-04-16 | 1.210 | 1.300 | 1.210 | 1.270 | 1.270 | 3,029,012 |
| 2025-04-11 | 1.190 | 1.250 | 1.180 | 1.200 | 1.200 | 4,074,320 |
| 2025-04-10 | 1.220 | 1.250 | 1.180 | 1.220 | 1.220 | 4,380,902 |
| 2025-04-09 | 1.140 | 1.190 | 1.120 | 1.160 | 1.160 | 3,093,260 |
| 2025-04-08 | 1.140 | 1.210 | 1.120 | 1.160 | 1.160 | 8,923,310 |
| 2025-04-04 | 1.360 | 1.360 | 1.280 | 1.280 | 1.280 | 4,229,728 |
| 2025-04-03 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 2,939,258 |
| 2025-04-02 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 1,566,930 |
| 2025-04-01 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 2,049,313 |
| 2025-03-31 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 3,487,314 |
| 2025-03-28 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 1,154,060 |
| 2025-03-27 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 1,703,225 |
| 2025-03-26 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 2,274,687 |
| 2025-03-25 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 3,586,099 |
| 2025-03-24 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 2,726,911 |
| 2025-03-21 | 1.450 | 1.460 | 1.410 | 1.410 | 1.410 | 3,715,328 |
| 2025-03-20 | 1.460 | 1.490 | 1.440 | 1.450 | 1.450 | 2,782,719 |
| 2025-03-19 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 6,955,766 |
| 2025-03-18 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 6,868,687 |
| 2025-03-17 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 3,829,515 |
| 2025-03-14 | 1.440 | 1.450 | 1.410 | 1.430 | 1.430 | 3,979,544 |
| 2025-03-13 | 1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 2,771,427 |
| 2025-03-12 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 6,126,630 |
| 2025-03-11 | 1.510 | 1.540 | 1.480 | 1.530 | 1.530 | 5,793,621 |
| 2025-03-10 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 2,790,228 |
| 2025-03-07 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 3,088,018 |
| 2025-03-06 | 1.610 | 1.610 | 1.550 | 1.560 | 1.560 | 3,954,402 |
| 2025-03-05 | 1.540 | 1.610 | 1.520 | 1.600 | 1.600 | 6,716,875 |
| 2025-03-04 | 1.510 | 1.560 | 1.510 | 1.520 | 1.520 | 3,398,831 |
| 2025-03-03 | 1.590 | 1.600 | 1.500 | 1.510 | 1.510 | 6,211,895 |
| 2025-02-28 | 1.520 | 1.600 | 1.500 | 1.600 | 1.600 | 7,893,140 |
| 2025-02-27 | 1.560 | 1.590 | 1.520 | 1.530 | 1.530 | 7,568,068 |
| 2025-02-26 | 1.490 | 1.580 | 1.480 | 1.530 | 1.530 | 13,456,010 |
| 2025-02-25 | 1.590 | 1.590 | 1.450 | 1.450 | 1.450 | 11,338,150 |
| 2025-02-24 | 1.620 | 1.620 | 1.570 | 1.590 | 1.590 | 2,679,913 |
| 2025-02-21 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 2,803,400 |
| 2025-02-20 | 1.640 | 1.660 | 1.570 | 1.590 | 1.590 | 7,232,032 |
| 2025-02-19 | 1.620 | 1.660 | 1.620 | 1.640 | 1.640 | 4,867,600 |
| 2025-02-18 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 4,970,925 |
| 2025-02-17 | 1.560 | 1.600 | 1.530 | 1.600 | 1.600 | 3,953,461 |
| 2025-02-14 | 1.600 | 1.620 | 1.560 | 1.580 | 1.580 | 3,935,174 |
| 2025-02-13 | 1.550 | 1.610 | 1.550 | 1.590 | 1.590 | 6,902,722 |
| 2025-02-11 | 1.490 | 1.540 | 1.480 | 1.540 | 1.540 | 1,168,477 |
| 2025-02-10 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 3,044,034 |
| 2025-02-07 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 6,809,303 |
| 2025-02-06 | 1.580 | 1.580 | 1.460 | 1.460 | 1.460 | 3,572,416 |
| 2025-02-05 | 1.570 | 1.590 | 1.540 | 1.560 | 1.560 | 3,778,201 |
| 2025-02-04 | 1.610 | 1.640 | 1.540 | 1.560 | 1.560 | 4,231,153 |
| 2025-02-03 | 1.540 | 1.610 | 1.540 | 1.610 | 1.610 | 3,835,500 |
| 2025-01-31 | 1.610 | 1.620 | 1.580 | 1.590 | 1.590 | 1,723,900 |
| 2025-01-30 | 1.650 | 1.660 | 1.570 | 1.600 | 1.600 | 7,440,878 |
| 2025-01-29 | 1.720 | 1.750 | 1.650 | 1.650 | 1.650 | 6,510,120 |
| 2025-01-28 | 1.760 | 1.780 | 1.690 | 1.700 | 1.700 | 4,236,341 |
| 2025-01-27 | 1.800 | 1.850 | 1.760 | 1.760 | 1.760 | 4,957,910 |
| 2025-01-24 | 1.800 | 1.820 | 1.740 | 1.800 | 1.800 | 7,411,404 |
| 2025-01-23 | 1.860 | 1.890 | 1.790 | 1.800 | 1.800 | 4,265,291 |
| 2025-01-22 | 1.820 | 1.880 | 1.820 | 1.860 | 1.860 | 4,920,160 |
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.