Interlink Communication PCL (BKK:ILINK)
Thailand · Delayed Price · Currency is THB 4.660
+0.020 (0.43%)
Apr 3, 2026, 4:35 PM ICT
BKK:ILINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 274,349 |
| Apr 2, 2026 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | - | 407,143 |
| Apr 1, 2026 | 4.60 | 4.66 | 4.54 | 4.64 | 4.64 | 0.87% | 193,001 |
| Mar 31, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | 124,014 |
| Mar 30, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | 0.44% | 96,502 |
| Mar 27, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 0.44% | 152,242 |
| Mar 26, 2026 | 4.52 | 4.52 | 4.44 | 4.52 | 4.52 | - | 91,060 |
| Mar 25, 2026 | 4.54 | 4.56 | 4.50 | 4.52 | 4.52 | 0.44% | 136,548 |
| Mar 24, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -1.32% | 191,603 |
| Mar 23, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | -0.44% | 156,805 |
| Mar 20, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 59,510 |
| Mar 19, 2026 | 4.58 | 4.60 | 4.50 | 4.52 | 4.52 | -1.74% | 383,800 |
| Mar 18, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | - | 94,820 |
| Mar 17, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 294,618 |
| Mar 16, 2026 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | -0.86% | 218,716 |
| Mar 13, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | - | 34,299 |
| Mar 12, 2026 | 4.66 | 4.66 | 4.56 | 4.66 | 4.66 | 0.43% | 369,719 |
| Mar 11, 2026 | 4.58 | 4.70 | 4.58 | 4.64 | 4.64 | 1.31% | 303,623 |
| Mar 10, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 2.69% | 299,414 |
| Mar 9, 2026 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | -0.45% | 451,756 |
| Mar 6, 2026 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | 0.45% | 333,667 |
| Mar 5, 2026 | 4.44 | 4.58 | 4.42 | 4.46 | 4.46 | 1.83% | 752,799 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.36 | 4.38 | 4.38 | -7.59% | 2,143,240 |
| Mar 2, 2026 | 4.82 | 4.88 | 4.70 | 4.74 | 4.74 | -3.66% | 796,627 |
| Feb 27, 2026 | 4.90 | 4.92 | 4.86 | 4.92 | 4.92 | 0.41% | 298,628 |
| Feb 26, 2026 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 255,452 |
| Feb 25, 2026 | 4.98 | 5.05 | 4.84 | 4.92 | 4.92 | -1.20% | 1,303,299 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 470,560 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.96 | 4.98 | 4.98 | -2.35% | 512,190 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | -0.97% | 285,003 |
| Feb 19, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 3.00% | 994,609 |
| Feb 18, 2026 | 4.96 | 5.05 | 4.94 | 5.00 | 5.00 | 1.21% | 449,500 |
| Feb 17, 2026 | 4.96 | 5.00 | 4.90 | 4.94 | 4.94 | -0.80% | 664,661 |
| Feb 16, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 312,700 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 231,029 |
| Feb 12, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 509,906 |
| Feb 11, 2026 | 4.96 | 5.05 | 4.92 | 5.00 | 5.00 | 0.81% | 599,962 |
| Feb 10, 2026 | 4.88 | 4.98 | 4.80 | 4.96 | 4.96 | 2.90% | 562,730 |
| Feb 9, 2026 | 4.76 | 4.88 | 4.76 | 4.82 | 4.82 | 1.26% | 521,408 |
| Feb 6, 2026 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | 0.85% | 134,419 |
| Feb 5, 2026 | 4.72 | 4.74 | 4.70 | 4.72 | 4.72 | - | 71,600 |
| Feb 4, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | - | 140,950 |
| Feb 3, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 188,955 |
| Feb 2, 2026 | 4.74 | 4.76 | 4.70 | 4.74 | 4.74 | - | 165,798 |
| Jan 30, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 99,500 |
| Jan 29, 2026 | 4.74 | 4.80 | 4.72 | 4.76 | 4.76 | 0.42% | 182,215 |
| Jan 28, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 245,900 |
| Jan 27, 2026 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | 0.42% | 108,532 |
| Jan 26, 2026 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | - | 129,113 |
| Jan 23, 2026 | 4.78 | 4.82 | 4.74 | 4.74 | 4.74 | -0.42% | 341,401 |