Interlink Communication PCL (BKK:ILINK)
Thailand · Delayed Price · Currency is THB 5.00
+0.08 (1.63%)
Sep 12, 2025, 4:36 PM ICT
BKK:ILINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 1.63% | 1,068,993 |
| Sep 11, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.82% | 352,402 |
| Sep 10, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 184,520 |
| Sep 9, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 253,602 |
| Sep 8, 2025 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | -0.81% | 452,061 |
| Sep 5, 2025 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 356,214 |
| Sep 4, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 117,618 |
| Sep 3, 2025 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | - | 263,541 |
| Sep 2, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | 98,802 |
| Sep 1, 2025 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | - | 55,720 |
| Aug 29, 2025 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.82% | 225,906 |
| Aug 28, 2025 | 4.90 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 268,223 |
| Aug 27, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 291,606 |
| Aug 26, 2025 | 4.82 | 4.92 | 4.82 | 4.90 | 4.90 | 1.66% | 764,422 |
| Aug 25, 2025 | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | 0.42% | 366,464 |
| Aug 22, 2025 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 0.84% | 284,487 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | - | 357,352 |
| Aug 20, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 201,231 |
| Aug 19, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 157,340 |
| Aug 18, 2025 | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | -1.24% | 922,001 |
| Aug 15, 2025 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | -0.41% | 1,078,805 |
| Aug 14, 2025 | 4.94 | 4.96 | 4.84 | 4.86 | 4.86 | -2.80% | 1,479,740 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 479,340 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 142,718 |
| Aug 7, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 327,311 |
| Aug 6, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | 1,001,467 |
| Aug 5, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 321,357 |
| Aug 4, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 747,014 |
| Aug 1, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 415,771 |
| Jul 31, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 131,631 |
| Jul 30, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 168,602 |
| Jul 29, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 118,270 |
| Jul 25, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 87,041 |
| Jul 24, 2025 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | -0.96% | 242,737 |
| Jul 23, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 336,229 |
| Jul 22, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | - | 476,401 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 130,500 |
| Jul 18, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 375,710 |
| Jul 17, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 2.97% | 666,381 |
| Jul 16, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 628,852 |
| Jul 15, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 434,628 |
| Jul 14, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 169,210 |
| Jul 11, 2025 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -1.39% | 253,826 |
| Jul 9, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | - | 40,550 |
| Jul 8, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 93,263 |
| Jul 7, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 123,800 |
| Jul 4, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 110,645 |
| Jul 3, 2025 | 4.98 | 5.10 | 4.96 | 5.10 | 5.10 | 2.41% | 888,216 |
| Jul 2, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | - | 220,527 |
| Jul 1, 2025 | 4.92 | 4.98 | 4.90 | 4.98 | 4.98 | 0.40% | 130,824 |