Interlink Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.840	1.870	1.810	1.820	1.820	6,757,885
2025-01-20	1.760	1.850	1.750	1.840	1.840	5,421,838
2025-01-17	1.740	1.810	1.730	1.740	1.740	7,996,826
2025-01-16	1.820	1.880	1.720	1.770	1.770	36,240,922
2025-01-15	1.550	1.660	1.530	1.650	1.650	5,781,445
2025-01-14	1.670	1.670	1.540	1.540	1.540	6,772,117
2025-01-13	1.630	1.630	1.500	1.630	1.630	9,883,567
2025-01-10	1.460	1.670	1.460	1.630	1.630	8,782,419
2025-01-09	1.810	1.810	1.640	1.650	1.650	11,404,080
2025-01-08	1.870	1.870	1.800	1.810	1.810	5,449,197
2025-01-07	1.890	1.890	1.830	1.860	1.860	6,684,935
2025-01-06	1.950	1.970	1.840	1.900	1.900	8,531,971
2025-01-03	1.960	2.000	1.950	1.950	1.950	3,324,861
2025-01-02	1.980	1.980	1.950	1.970	1.970	1,568,207
2024-12-30	2.000	2.000	1.930	1.970	1.970	8,768,662
2024-12-27	2.020	2.040	1.990	1.990	1.990	10,545,080
2024-12-26	2.040	2.040	1.980	2.040	2.040	10,579,700
2024-12-25	2.060	2.060	1.990	2.020	2.020	5,327,149
2024-12-24	2.020	2.060	2.020	2.040	2.040	2,500,865
2024-12-23	1.990	2.020	1.980	2.000	2.000	4,065,651
2024-12-20	2.020	2.040	1.970	1.980	1.980	4,339,201
2024-12-19	2.000	2.040	1.990	2.000	2.000	4,175,239
2024-12-18	2.080	2.100	2.000	2.040	2.040	4,338,911
2024-12-17	2.060	2.120	2.060	2.080	2.080	3,654,630
2024-12-16	2.100	2.100	2.040	2.060	2.060	4,709,146
2024-12-13	2.080	2.120	2.080	2.100	2.100	2,880,300
2024-12-12	2.140	2.160	2.080	2.080	2.080	3,089,561
2024-12-11	2.180	2.180	2.100	2.140	2.140	6,530,989
2024-12-09	2.220	2.220	2.160	2.160	2.160	3,571,527
2024-12-06	2.260	2.300	2.200	2.220	2.220	3,626,275
2024-12-04	2.280	2.300	2.220	2.240	2.240	4,809,395
2024-12-03	2.160	2.300	2.140	2.280	2.280	13,977,740
2024-12-02	2.080	2.140	2.060	2.120	2.120	2,729,400
2024-11-29	2.120	2.140	2.080	2.080	2.080	3,077,500
2024-11-28	2.080	2.120	2.060	2.100	2.100	2,687,215
2024-11-27	2.120	2.140	2.040	2.060	2.060	7,216,398
2024-11-26	2.180	2.200	2.100	2.120	2.120	7,781,900
2024-11-25	2.240	2.280	2.200	2.200	2.200	3,332,800
2024-11-22	2.220	2.260	2.220	2.240	2.240	3,127,155
2024-11-21	2.220	2.280	2.220	2.220	2.220	5,170,201
2024-11-20	2.300	2.300	2.220	2.240	2.240	3,976,203
2024-11-19	2.220	2.320	2.220	2.300	2.300	6,655,040
2024-11-18	2.260	2.280	2.220	2.240	2.240	4,196,653
2024-11-15	2.300	2.300	2.220	2.240	2.240	4,474,450
2024-11-14	2.200	2.320	2.180	2.320	2.320	9,151,886
2024-11-13	2.200	2.260	2.200	2.220	2.220	3,610,514
2024-11-12	2.320	2.340	2.200	2.200	2.200	14,452,260
2024-11-11	2.320	2.340	2.280	2.320	2.320	12,172,040
2024-11-08	2.440	2.480	2.380	2.420	2.420	16,413,250
2024-11-07	2.320	2.460	2.320	2.420	2.420	27,901,211
2024-11-06	2.320	2.440	2.300	2.340	2.340	22,590,359
2024-11-05	2.260	2.320	2.260	2.280	2.280	3,589,601
2024-11-04	2.300	2.320	2.260	2.260	2.260	2,942,945
2024-11-01	2.340	2.400	2.300	2.300	2.300	6,993,360
2024-10-31	2.300	2.340	2.280	2.340	2.340	4,510,103
2024-10-30	2.280	2.320	2.260	2.300	2.300	4,873,386
2024-10-29	2.280	2.300	2.260	2.260	2.260	2,472,899
2024-10-28	2.280	2.320	2.260	2.280	2.280	3,114,888
2024-10-25	2.300	2.300	2.240	2.260	2.260	6,579,510
2024-10-24	2.280	2.340	2.260	2.320	2.320	9,255,314

← NewerPage 8 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.