Interlink Communication PCL (BKK:ILINK)
Thailand · Delayed Price · Currency is THB 4.960
+0.140 (2.90%)
Feb 11, 2026, 10:14 AM ICT
BKK:ILINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 4.74 | 4.80 | 4.72 | 4.76 | 4.76 | 0.42% | 430,782 |
| Jan 21, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 2.16% | 425,048 |
| Jan 20, 2026 | 4.64 | 4.70 | 4.64 | 4.64 | 4.64 | - | 522,402 |
| Jan 19, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | 0.43% | 73,341 |
| Jan 16, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | 83,008 |
| Jan 15, 2026 | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | 0.43% | 27,210 |
| Jan 14, 2026 | 4.64 | 4.68 | 4.62 | 4.62 | 4.62 | - | 15,410 |
| Jan 13, 2026 | 4.64 | 4.66 | 4.62 | 4.62 | 4.62 | -0.86% | 102,801 |
| Jan 12, 2026 | 4.64 | 4.70 | 4.64 | 4.66 | 4.66 | -0.43% | 811,593 |
| Jan 9, 2026 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -0.43% | 245,715 |
| Jan 8, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | - | 84,694 |
| Jan 7, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | - | 39,763 |
| Jan 6, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 93,342 |
| Jan 5, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 108,153 |
| Dec 30, 2025 | 4.64 | 4.68 | 4.62 | 4.66 | 4.66 | 1.30% | 96,300 |
| Dec 29, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | 45,742 |
| Dec 26, 2025 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 271,044 |
| Dec 25, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -0.86% | 253,237 |
| Dec 24, 2025 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | -0.43% | 126,693 |
| Dec 23, 2025 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 2.63% | 333,409 |
| Dec 22, 2025 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | - | 135,800 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | - | 160,410 |
| Dec 18, 2025 | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | - | 149,511 |
| Dec 17, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | - | 327,815 |
| Dec 16, 2025 | 4.58 | 4.60 | 4.56 | 4.56 | 4.56 | 0.44% | 15,537 |
| Dec 15, 2025 | 4.58 | 4.60 | 4.50 | 4.54 | 4.54 | -0.87% | 102,205 |
| Dec 12, 2025 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | 0.44% | 84,406 |
| Dec 11, 2025 | 4.60 | 4.62 | 4.54 | 4.56 | 4.56 | -0.87% | 79,531 |
| Dec 9, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 0.44% | 58,901 |
| Dec 8, 2025 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | - | 11,217 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.54 | 4.58 | 4.58 | - | 37,002 |
| Dec 3, 2025 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 0.44% | 24,602 |
| Dec 2, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 51,920 |
| Dec 1, 2025 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 0.44% | 172,310 |
| Nov 28, 2025 | 4.56 | 4.58 | 4.50 | 4.56 | 4.56 | - | 172,673 |
| Nov 27, 2025 | 4.54 | 4.58 | 4.52 | 4.56 | 4.56 | -0.44% | 15,902 |
| Nov 26, 2025 | 4.58 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 44,472 |
| Nov 25, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 0.88% | 122,901 |