Interlink Communication PCL (BKK:ILINK)
Thailand · Delayed Price · Currency is THB 5.00
+0.14 (2.88%)
Jun 4, 2026, 4:37 PM ICT
BKK:ILINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.80 | 4.90 | 4.80 | 4.86 | 4.86 | 0.41% | 646,703 |
| May 29, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.84 | -0.41% | 837,622 |
| May 28, 2026 | 4.78 | 4.90 | 4.74 | 4.86 | 4.86 | 3.40% | 2,301,601 |
| May 27, 2026 | 4.64 | 4.80 | 4.64 | 4.70 | 4.70 | 0.86% | 1,789,154 |
| May 26, 2026 | 4.66 | 4.72 | 4.64 | 4.66 | 4.66 | 0.43% | 953,460 |
| May 25, 2026 | 4.58 | 4.66 | 4.54 | 4.64 | 4.64 | 1.31% | 255,772 |
| May 22, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 163,715 |
| May 21, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 203,401 |
| May 20, 2026 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | -0.44% | 122,497 |
| May 19, 2026 | 4.58 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 116,400 |
| May 18, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | 72,101 |
| May 15, 2026 | 4.54 | 4.60 | 4.50 | 4.60 | 4.60 | 1.77% | 762,512 |
| May 14, 2026 | 4.52 | 4.56 | 4.52 | 4.52 | 4.52 | -1.31% | 148,862 |
| May 13, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 199,583 |
| May 12, 2026 | 4.48 | 4.58 | 4.48 | 4.54 | 4.54 | 0.89% | 309,921 |
| May 11, 2026 | 4.54 | 4.54 | 4.48 | 4.50 | 4.50 | -0.88% | 296,026 |
| May 8, 2026 | 4.56 | 4.56 | 4.52 | 4.54 | 4.54 | - | 283,121 |
| May 7, 2026 | 4.54 | 4.58 | 4.52 | 4.54 | 4.54 | - | 340,568 |
| May 6, 2026 | 4.50 | 4.56 | 4.48 | 4.54 | 4.54 | 1.11% | 699,065 |
| May 5, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 4.49 | 1.27% | 1,400,010 |
| Apr 30, 2026 | 4.70 | 4.76 | 4.70 | 4.74 | 4.43 | 0.85% | 532,481 |
| Apr 29, 2026 | 4.64 | 4.70 | 4.62 | 4.70 | 4.40 | 2.17% | 97,878 |
| Apr 28, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.30 | -0.43% | 160,270 |
| Apr 27, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.32 | -0.43% | 375,001 |
| Apr 24, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.34 | - | 342,632 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.58 | 4.64 | 4.34 | - | 160,564 |
| Apr 22, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.34 | -0.43% | 279,767 |
| Apr 21, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.36 | - | 45,729 |
| Apr 20, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.36 | 0.43% | 511,903 |
| Apr 17, 2026 | 4.64 | 4.66 | 4.62 | 4.64 | 4.34 | -0.43% | 430,339 |
| Apr 16, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.36 | 0.43% | 506,140 |
| Apr 10, 2026 | 4.68 | 4.68 | 4.62 | 4.64 | 4.34 | - | 167,618 |
| Apr 9, 2026 | 4.64 | 4.66 | 4.62 | 4.64 | 4.34 | -0.43% | 136,238 |
| Apr 8, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.36 | - | 138,008 |
| Apr 7, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.36 | - | 56,202 |
| Apr 3, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.36 | 0.43% | 274,349 |
| Apr 2, 2026 | 4.66 | 4.68 | 4.64 | 4.64 | 4.34 | - | 407,143 |
| Apr 1, 2026 | 4.60 | 4.66 | 4.54 | 4.64 | 4.34 | 0.87% | 193,001 |
| Mar 31, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.30 | 0.88% | 124,014 |
| Mar 30, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.27 | 0.44% | 96,502 |
| Mar 27, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.25 | 0.44% | 152,242 |
| Mar 26, 2026 | 4.52 | 4.52 | 4.44 | 4.52 | 4.23 | - | 91,060 |
| Mar 25, 2026 | 4.54 | 4.56 | 4.50 | 4.52 | 4.23 | 0.44% | 136,548 |
| Mar 24, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.21 | -1.32% | 191,603 |
| Mar 23, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.27 | -0.44% | 156,805 |
| Mar 20, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.28 | 1.33% | 59,510 |
| Mar 19, 2026 | 4.58 | 4.60 | 4.50 | 4.52 | 4.23 | -1.74% | 383,800 |
| Mar 18, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.30 | - | 94,820 |
| Mar 17, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.30 | -0.43% | 294,618 |
| Mar 16, 2026 | 4.62 | 4.64 | 4.58 | 4.62 | 4.32 | -0.86% | 218,716 |