Interlink Communication PCL (BKK:ILINK)
Thailand · Delayed Price · Currency is THB 4.540
+0.040 (0.89%)
May 12, 2026, 4:37 PM ICT
BKK:ILINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.42% | 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 |
| Mar 13, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.36 | - | 34,299 |
| Mar 12, 2026 | 4.66 | 4.66 | 4.56 | 4.66 | 4.36 | 0.43% | 369,719 |
| Mar 11, 2026 | 4.58 | 4.70 | 4.58 | 4.64 | 4.34 | 1.31% | 303,623 |
| Mar 10, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.28 | 2.69% | 299,414 |
| Mar 9, 2026 | 4.46 | 4.48 | 4.40 | 4.46 | 4.17 | -0.45% | 451,756 |
| Mar 6, 2026 | 4.44 | 4.50 | 4.42 | 4.48 | 4.19 | 0.45% | 333,667 |
| Mar 5, 2026 | 4.44 | 4.58 | 4.42 | 4.46 | 4.17 | 1.83% | 752,799 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.36 | 4.38 | 4.10 | -7.59% | 2,143,240 |
| Mar 2, 2026 | 4.82 | 4.88 | 4.70 | 4.74 | 4.43 | -3.66% | 796,627 |
| Feb 27, 2026 | 4.90 | 4.92 | 4.86 | 4.92 | 4.60 | 0.41% | 298,628 |
| Feb 26, 2026 | 4.92 | 4.92 | 4.88 | 4.90 | 4.58 | -0.41% | 255,452 |
| Feb 25, 2026 | 4.98 | 5.05 | 4.84 | 4.92 | 4.60 | -1.20% | 1,303,299 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.66 | - | 470,560 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.96 | 4.98 | 4.66 | -2.35% | 512,190 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.05 | 5.10 | 4.77 | -0.97% | 285,003 |