Interlink Communication PCL (BKK:ILINK)
Thailand · Delayed Price · Currency is THB 4.800
-0.060 (-1.23%)
Oct 8, 2025, 4:39 PM ICT
BKK:ILINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | - | 98,513 |
| Oct 6, 2025 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | 0.41% | 107,414 |
| Oct 3, 2025 | 4.88 | 4.90 | 4.82 | 4.84 | 4.84 | -0.82% | 299,710 |
| Oct 2, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 140,002 |
| Oct 1, 2025 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 151,068 |
| Sep 30, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 53,792 |
| Sep 29, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 100,303 |
| Sep 26, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 0.82% | 75,300 |
| Sep 25, 2025 | 4.90 | 4.96 | 4.90 | 4.90 | 4.90 | 0.41% | 263,806 |
| Sep 24, 2025 | 4.86 | 4.92 | 4.86 | 4.88 | 4.88 | 0.41% | 63,021 |
| Sep 23, 2025 | 4.92 | 4.94 | 4.86 | 4.86 | 4.86 | -1.62% | 309,139 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 277,901 |
| Sep 19, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 190,472 |
| Sep 18, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 358,524 |
| Sep 17, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 206,115 |
| Sep 16, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 266,007 |
| Sep 15, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 367,663 |
| 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 |