Interlink Telecom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.280	2.340	2.260	2.320	2.320	9,255,314
2024-10-22	2.360	2.360	2.240	2.240	2.240	7,212,809
2024-10-21	2.360	2.380	2.320	2.360	2.360	5,550,760
2024-10-18	2.440	2.440	2.360	2.380	2.380	7,467,274
2024-10-17	2.400	2.460	2.400	2.440	2.440	11,028,390
2024-10-16	2.360	2.420	2.360	2.400	2.400	10,408,130
2024-10-15	2.420	2.440	2.340	2.360	2.360	18,383,510
2024-10-11	2.400	2.420	2.320	2.340	2.340	11,582,420
2024-10-10	2.260	2.420	2.260	2.420	2.420	13,256,070
2024-10-09	2.280	2.320	2.240	2.260	2.260	6,111,902
2024-10-08	2.380	2.380	2.280	2.300	2.300	10,983,190
2024-10-07	2.300	2.340	2.260	2.320	2.320	9,350,685
2024-10-04	2.200	2.260	2.140	2.220	2.220	15,270,680
2024-10-03	2.300	2.360	2.200	2.240	2.240	22,922,609
2024-10-02	2.240	2.520	2.220	2.320	2.320	70,477,273
2024-10-01	2.080	2.280	2.080	2.280	2.280	43,342,047
2024-09-30	2.040	2.060	2.020	2.060	2.060	3,262,925
2024-09-27	2.020	2.060	2.020	2.040	2.040	1,817,451
2024-09-26	2.060	2.080	2.020	2.020	2.020	5,484,735
2024-09-25	2.080	2.100	2.060	2.060	2.060	7,419,609
2024-09-24	2.040	2.080	2.040	2.080	2.080	3,565,024
2024-09-23	2.040	2.080	2.040	2.040	2.040	2,953,919
2024-09-20	2.080	2.080	2.040	2.040	2.040	6,186,439
2024-09-19	2.000	2.060	1.990	2.060	2.060	6,866,873
2024-09-18	2.060	2.060	1.980	2.000	2.000	17,477,020
2024-09-17	2.120	2.120	2.060	2.060	2.060	6,561,702
2024-09-16	2.040	2.120	2.040	2.120	2.120	9,841,806
2024-09-13	2.040	2.060	2.020	2.040	2.040	3,544,331
2024-09-12	2.020	2.040	2.000	2.040	2.040	5,066,586
2024-09-11	2.080	2.080	1.980	2.000	2.000	11,480,040
2024-09-10	2.120	2.120	2.040	2.060	2.060	10,088,410
2024-09-09	2.120	2.140	2.080	2.100	2.100	10,439,350
2024-09-06	2.120	2.160	2.100	2.120	2.120	24,073,449
2024-09-05	2.020	2.100	2.020	2.060	2.060	20,928,830
2024-09-04	1.960	2.020	1.960	2.000	2.000	4,176,926
2024-09-03	1.960	2.020	1.960	1.990	1.990	4,734,400
2024-09-02	2.000	2.000	1.960	1.970	1.970	2,598,839
2024-08-30	1.980	2.020	1.970	2.000	2.000	5,211,850
2024-08-29	2.020	2.020	1.960	1.970	1.970	5,645,267
2024-08-28	2.060	2.080	2.000	2.020	2.020	8,575,429
2024-08-27	2.040	2.080	2.020	2.040	2.040	4,655,480
2024-08-26	2.020	2.060	1.980	2.020	2.020	8,824,800
2024-08-23	1.940	2.020	1.940	2.000	2.000	8,538,306
2024-08-22	1.960	1.970	1.930	1.940	1.940	5,479,922
2024-08-21	1.910	1.970	1.900	1.950	1.950	11,981,100
2024-08-20	1.870	1.930	1.870	1.900	1.900	12,121,830
2024-08-19	1.820	1.880	1.810	1.850	1.850	9,192,236
2024-08-16	1.870	1.900	1.790	1.790	1.790	14,557,750
2024-08-15	2.000	2.040	1.820	1.840	1.840	18,060,930
2024-08-14	2.100	2.100	2.040	2.060	2.060	9,837,311
2024-08-13	2.260	2.280	2.100	2.140	2.140	14,980,300
2024-08-09	2.520	2.540	2.480	2.480	2.480	4,844,150
2024-08-08	2.480	2.520	2.420	2.500	2.500	4,591,563
2024-08-07	2.380	2.480	2.380	2.480	2.480	2,702,010
2024-08-06	2.380	2.420	2.340	2.360	2.360	6,218,500
2024-08-05	2.420	2.420	2.320	2.360	2.360	9,708,677
2024-08-02	2.480	2.520	2.440	2.480	2.480	7,455,836
2024-08-01	2.580	2.620	2.520	2.540	2.540	4,745,501
2024-07-31	2.680	2.680	2.540	2.580	2.580	8,337,543
2024-07-30	2.620	2.680	2.600	2.680	2.680	4,826,078

← NewerPage 9 of 21 · 1,216 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.