Digital Telecommunications Infrastructure Fund (BKK:DIF)
Thailand · Delayed Price · Currency is THB 8.25
+0.05 (0.61%)
Aug 28, 2025, 11:42 AM ICT
BKK:DIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | - | 10,883,907 |
| Aug 26, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 5,785,221 |
| Aug 25, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 7,330,513 |
| Aug 22, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 4,614,859 |
| Aug 21, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 8,179,279 |
| Aug 20, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | 4,960,722 |
| Aug 19, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 5,094,850 |
| Aug 18, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 16,893,353 |
| Aug 15, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | -2.38% | 13,763,870 |
| Aug 14, 2025 | 8.45 | 8.45 | 8.35 | 8.40 | 8.18 | -0.59% | 23,093,129 |
| Aug 13, 2025 | 8.45 | 8.50 | 8.40 | 8.45 | 8.23 | - | 20,414,690 |
| Aug 8, 2025 | 8.40 | 8.45 | 8.35 | 8.45 | 8.23 | 0.60% | 10,187,121 |
| Aug 7, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.18 | 0.60% | 8,257,569 |
| Aug 6, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.13 | 1.21% | 13,603,617 |
| Aug 5, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.03 | 0.61% | 14,698,461 |
| Aug 4, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 7.98 | 0.61% | 4,361,345 |
| Aug 1, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 7.93 | - | 2,618,580 |
| Jul 31, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 7.93 | -0.61% | 8,082,306 |
| Jul 30, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | 7.98 | 0.61% | 5,398,511 |
| Jul 29, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 7.93 | - | 5,493,976 |
| Jul 25, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | 7.93 | - | 2,368,987 |
| Jul 24, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | 7.93 | - | 7,764,900 |
| Jul 23, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 7.93 | 0.62% | 4,868,413 |
| Jul 22, 2025 | 8.15 | 8.20 | 8.10 | 8.10 | 7.89 | -0.61% | 8,222,938 |
| Jul 21, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | 7.93 | - | 7,388,834 |
| Jul 18, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 7.93 | 0.62% | 11,709,221 |
| Jul 17, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 7.89 | - | 8,511,361 |
| Jul 16, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 7.89 | - | 9,300,295 |
| Jul 15, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 7.89 | 1.25% | 4,565,054 |
| Jul 14, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 7.79 | 0.63% | 8,129,334 |
| Jul 11, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.74 | - | 2,895,220 |
| Jul 9, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.74 | - | 4,928,400 |
| Jul 8, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.74 | -0.62% | 7,941,719 |
| Jul 7, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 7.79 | 0.63% | 10,397,842 |
| Jul 4, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.74 | -1.24% | 8,072,981 |
| Jul 3, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 7.84 | - | 4,888,164 |
| Jul 2, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 7.84 | 1.26% | 5,058,139 |
| Jul 1, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.74 | - | 3,070,586 |
| Jun 30, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.74 | 0.63% | 3,825,161 |
| Jun 27, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.69 | -0.63% | 7,980,374 |
| Jun 26, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.74 | - | 4,998,496 |
| Jun 25, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.74 | 0.63% | 12,366,010 |
| Jun 24, 2025 | 7.95 | 8.00 | 7.90 | 7.90 | 7.69 | -0.63% | 15,228,020 |
| Jun 23, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.74 | - | 4,116,993 |
| Jun 20, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.74 | 0.63% | 7,938,457 |
| Jun 19, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.69 | -1.25% | 17,951,690 |
| Jun 18, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 7.79 | 0.63% | 4,084,934 |
| Jun 17, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.74 | - | 4,112,978 |
| Jun 16, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.74 | - | 6,268,976 |
| Jun 13, 2025 | 7.90 | 8.00 | 7.85 | 7.95 | 7.74 | 0.63% | 6,153,968 |