Interlink Communication PCL (BKK:ILINK)
Thailand · Delayed Price · Currency is THB 5.10
+0.05 (0.99%)
Aug 5, 2025, 4:38 PM ICT
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | - | 55,970 |
| Jun 27, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 143,500 |
| Jun 26, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 1.21% | 274,344 |
| Jun 25, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 104,838 |
| Jun 24, 2025 | 4.96 | 5.00 | 4.90 | 4.98 | 4.98 | 0.81% | 220,656 |
| Jun 23, 2025 | 4.94 | 5.00 | 4.86 | 4.94 | 4.94 | -0.40% | 78,080 |
| Jun 20, 2025 | 4.94 | 5.00 | 4.92 | 4.96 | 4.96 | 0.40% | 64,506 |
| Jun 19, 2025 | 4.90 | 4.94 | 4.82 | 4.94 | 4.94 | - | 500,318 |
| Jun 18, 2025 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -0.40% | 57,851 |
| Jun 17, 2025 | 4.96 | 5.00 | 4.92 | 4.96 | 4.96 | 0.81% | 41,421 |
| Jun 16, 2025 | 4.96 | 4.98 | 4.86 | 4.92 | 4.92 | -1.20% | 353,567 |
| Jun 13, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | 0.40% | 47,716 |
| Jun 12, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 92,930 |
| Jun 11, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 72,102 |
| Jun 10, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 1.00% | 242,441 |
| Jun 9, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 143,501 |
| Jun 6, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 88,563 |
| Jun 5, 2025 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 2.64% | 384,804 |
| Jun 4, 2025 | 5.10 | 5.10 | 4.92 | 4.92 | 4.92 | -2.57% | 1,261,610 |
| May 30, 2025 | 5.15 | 5.15 | 4.96 | 5.05 | 5.05 | -1.94% | 1,109,423 |
| May 29, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 177,900 |
| May 28, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 40,845 |
| May 27, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 284,500 |
| May 26, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 93,442 |
| May 23, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 232,068 |
| May 22, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 539,420 |