Interlink Communication PCL (BKK:ILINK)
Thailand · Delayed Price · Currency is THB 4.840
+0.020 (0.41%)
Sep 3, 2026, 4:36 PM ICT
BKK:ILINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 108,820 |
| Aug 3, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 217,664 |
| Jul 31, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | - | 293,220 |
| Jul 30, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 441,651 |
| Jul 27, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 384,500 |
| Jul 24, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 392,701 |
| Jul 23, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 299,201 |
| Jul 22, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 425,779 |
| Jul 21, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 341,708 |
| Jul 20, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 578,111 |
| Jul 17, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 420,070 |
| Jul 16, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | - | 378,018 |
| Jul 15, 2026 | 5.25 | 5.30 | 5.10 | 5.15 | 5.15 | -1.90% | 908,192 |
| Jul 14, 2026 | 5.15 | 5.30 | 5.05 | 5.25 | 5.25 | 1.94% | 1,249,353 |
| Jul 13, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 533,377 |
| Jul 10, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 1,287,650 |
| Jul 9, 2026 | 4.94 | 5.25 | 4.94 | 5.20 | 5.20 | 5.26% | 3,540,717 |
| Jul 8, 2026 | 5.00 | 5.05 | 4.92 | 4.94 | 4.94 | -0.80% | 699,211 |
| Jul 7, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | - | 538,273 |
| Jul 6, 2026 | 4.98 | 4.98 | 4.92 | 4.98 | 4.98 | 0.40% | 397,300 |
| Jul 3, 2026 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 0.40% | 378,700 |
| Jul 2, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | -0.80% | 652,176 |
| Jul 1, 2026 | 4.98 | 5.10 | 4.94 | 4.98 | 4.98 | - | 964,814 |
| Jun 30, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 758,432 |
| Jun 29, 2026 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | 0.40% | 973,641 |
| Jun 26, 2026 | 4.90 | 4.98 | 4.88 | 4.94 | 4.94 | 0.82% | 546,332 |
| Jun 25, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -1.61% | 463,153 |
| Jun 24, 2026 | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | 3.75% | 653,701 |
| Jun 23, 2026 | 4.92 | 4.96 | 4.80 | 4.80 | 4.80 | -2.44% | 629,975 |