Interlink Telecom PCL (BKK:ITEL)
Thailand · Delayed Price · Currency is THB 1.250
+0.050 (4.17%)
Oct 22, 2025, 4:39 PM ICT
Interlink Telecom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 4.17% | 1,291,410 |
| Oct 21, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 1,131,261 |
| Oct 20, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 859,255 |
| Oct 17, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 1,127,971 |
| Oct 16, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 963,322 |
| Oct 15, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 610,200 |
| Oct 14, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 1,019,902 |
| Oct 10, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 565,201 |
| Oct 9, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 907,403 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 1,285,223 |
| Oct 7, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 809,205 |
| Oct 6, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 0.79% | 1,903,400 |
| Oct 3, 2025 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 5,414,257 |
| Oct 2, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 1,401,017 |
| Oct 1, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -3.62% | 3,674,661 |
| Sep 30, 2025 | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | -2.13% | 2,136,920 |
| Sep 29, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 2,099,252 |
| Sep 26, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 1,388,201 |
| Sep 25, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 1,180,200 |
| Sep 24, 2025 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 1,357,216 |
| Sep 23, 2025 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -5.96% | 4,763,620 |
| Sep 22, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 1,051,510 |
| Sep 19, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 2,446,940 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | 7,112,310 |
| Sep 17, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 2,365,240 |
| Sep 16, 2025 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 4,063,227 |
| Sep 15, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 5,337,533 |
| Sep 12, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 2,457,035 |
| Sep 11, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 2,981,921 |
| Sep 10, 2025 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | 1.23% | 4,564,866 |
| Sep 9, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 4,114,006 |
| Sep 8, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 3.77% | 7,973,520 |
| Sep 5, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 3,819,701 |
| Sep 4, 2025 | 1.59 | 1.64 | 1.57 | 1.57 | 1.57 | -0.63% | 6,814,604 |
| Sep 3, 2025 | 1.59 | 1.65 | 1.57 | 1.58 | 1.58 | -0.63% | 4,957,849 |
| Sep 2, 2025 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 2,126,400 |
| Sep 1, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | - | 1,924,839 |
| Aug 29, 2025 | 1.65 | 1.66 | 1.58 | 1.60 | 1.60 | -3.61% | 5,016,818 |
| Aug 28, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.75% | 9,219,843 |
| Aug 27, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -1.84% | 29,715,310 |
| Aug 26, 2025 | 1.50 | 1.67 | 1.50 | 1.63 | 1.63 | 10.88% | 43,448,781 |
| Aug 25, 2025 | 1.51 | 1.51 | 1.43 | 1.47 | 1.47 | -2.00% | 4,254,703 |
| Aug 22, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,115,700 |
| Aug 21, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 3,409,214 |
| Aug 20, 2025 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 1.33% | 6,024,961 |
| Aug 19, 2025 | 1.46 | 1.52 | 1.43 | 1.50 | 1.50 | 3.45% | 4,104,127 |
| Aug 18, 2025 | 1.49 | 1.52 | 1.43 | 1.45 | 1.45 | -2.68% | 2,952,605 |
| Aug 15, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 6.43% | 2,642,109 |
| Aug 14, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 1,640,465 |
| Aug 13, 2025 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -4.67% | 4,622,161 |