Interlink Communication PCL (BKK:ILINK)
Thailand · Delayed Price · Currency is THB 4.860
+0.020 (0.41%)
Oct 15, 2026, 4:36 PM ICT
BKK:ILINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | 0.41% | 267,520 |
| Oct 14, 2026 | 4.82 | 4.86 | 4.78 | 4.84 | 4.84 | - | 209,973 |
| Oct 12, 2026 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | - | 73,400 |
| Oct 9, 2026 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | - | 83,416 |
| Oct 8, 2026 | 4.84 | 4.84 | 4.80 | 4.84 | 4.84 | - | 81,248 |
| Oct 7, 2026 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | - | 38,324 |
| Oct 6, 2026 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.41% | 38,958 |
| Oct 5, 2026 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | - | 97,698 |
| Oct 2, 2026 | 4.74 | 4.84 | 4.74 | 4.82 | 4.82 | 1.69% | 64,903 |
| Oct 1, 2026 | 4.80 | 4.82 | 4.68 | 4.74 | 4.74 | -1.25% | 543,776 |
| Sep 30, 2026 | 4.84 | 4.86 | 4.78 | 4.80 | 4.80 | -0.83% | 757,900 |
| Sep 29, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 285,375 |
| Sep 28, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 167,166 |
| Sep 25, 2026 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | 0.41% | 90,146 |
| Sep 24, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.81% | 218,738 |
| Sep 23, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | 1.23% | 229,628 |
| Sep 22, 2026 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | -0.41% | 195,913 |
| Sep 21, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 28,648 |
| Sep 18, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | - | 52,000 |
| Sep 17, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | 0.41% | 80,903 |
| Sep 16, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -1.61% | 202,400 |
| Sep 15, 2026 | 4.90 | 5.00 | 4.90 | 4.96 | 4.96 | 1.64% | 342,000 |
| Sep 14, 2026 | 4.92 | 4.96 | 4.88 | 4.88 | 4.88 | 0.41% | 218,250 |
| Sep 11, 2026 | 4.90 | 4.92 | 4.84 | 4.86 | 4.86 | -0.41% | 52,400 |
| Sep 10, 2026 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | - | 80,826 |
| Sep 9, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 56,900 |
| Sep 8, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 18,554 |
| Sep 7, 2026 | 4.82 | 4.92 | 4.82 | 4.86 | 4.86 | - | 92,800 |
| Sep 4, 2026 | 4.86 | 4.88 | 4.82 | 4.86 | 4.86 | 0.41% | 282,451 |
| Sep 3, 2026 | 4.84 | 4.88 | 4.84 | 4.84 | 4.84 | 0.41% | 78,883 |
| Sep 2, 2026 | 4.88 | 4.90 | 4.82 | 4.82 | 4.82 | -1.23% | 208,900 |
| Sep 1, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.81% | 56,400 |
| Aug 31, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 29,600 |
| Aug 28, 2026 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 99,605 |
| Aug 27, 2026 | 4.90 | 5.00 | 4.88 | 4.96 | 4.96 | 1.64% | 222,336 |
| Aug 26, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | - | 236,001 |
| Aug 25, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 282,300 |
| Aug 24, 2026 | 4.88 | 4.92 | 4.88 | 4.88 | 4.88 | - | 352,900 |
| Aug 21, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.81% | 302,760 |
| Aug 20, 2026 | 4.86 | 4.96 | 4.86 | 4.92 | 4.92 | 1.23% | 314,849 |
| Aug 19, 2026 | 4.88 | 4.88 | 4.82 | 4.86 | 4.86 | 0.41% | 193,040 |
| Aug 18, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 466,493 |
| Aug 17, 2026 | 4.90 | 4.92 | 4.84 | 4.88 | 4.88 | -0.81% | 486,873 |
| Aug 14, 2026 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | -0.40% | 277,641 |
| Aug 13, 2026 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -2.18% | 967,445 |
| Aug 11, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 707,000 |
| Aug 10, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 357,464 |
| Aug 7, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 110,748 |
| Aug 6, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 170,744 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 331,933 |