Interlink Telecom PCL (BKK:ITEL)
Thailand · Delayed Price · Currency is THB 1.290
-0.010 (-0.77%)
At close: Jan 30, 2026
Interlink Telecom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 666,200 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 2,918,310 |
| Jan 28, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 2,156,265 |
| Jan 27, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 2,220,924 |
| Jan 26, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 1,735,894 |
| Jan 23, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 4.58% | 8,277,532 |
| Jan 22, 2026 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | - | 6,651,431 |
| Jan 21, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 1.55% | 1,573,801 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 605,705 |
| Jan 19, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 1,592,502 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 129,492 |
| Jan 15, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 1,258,320 |
| Jan 14, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 1,631,919 |
| Jan 13, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 1,581,810 |
| Jan 12, 2026 | 1.31 | 1.32 | 1.22 | 1.22 | 1.22 | -6.87% | 3,182,254 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 1,103,721 |
| Jan 8, 2026 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 0.75% | 3,094,702 |
| Jan 7, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 2,064,008 |
| Jan 6, 2026 | 1.35 | 1.44 | 1.31 | 1.31 | 1.31 | -3.68% | 10,904,380 |
| Jan 5, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 2,862,841 |
| Dec 30, 2025 | 1.30 | 1.39 | 1.29 | 1.38 | 1.38 | 5.34% | 4,620,316 |
| Dec 29, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -2.24% | 2,615,935 |
| Dec 26, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 3,687,305 |
| Dec 25, 2025 | 1.36 | 1.42 | 1.34 | 1.36 | 1.36 | -0.73% | 9,198,025 |
| Dec 24, 2025 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -2.14% | 17,684,580 |
| Dec 23, 2025 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 19.66% | 24,251,280 |
| Dec 22, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 3,098,200 |
| Dec 19, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 422,532 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 1,912,628 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 761,701 |
| Dec 16, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 331,401 |
| Dec 15, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 1,140,603 |
| Dec 12, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 400,016 |
| Dec 11, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,560,658 |
| Dec 9, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 664,213 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 2,351,515 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 160,023 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 680,997 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 4,902,030 |
| Dec 1, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 195,400 |
| Nov 28, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 494,368 |
| Nov 27, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 1,261,736 |
| Nov 26, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 684,357 |
| Nov 25, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 1,049,140 |
| Nov 24, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 704,207 |
| Nov 21, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -4.20% | 1,264,980 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 1,105,186 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -2.36% | 2,344,861 |
| Nov 18, 2025 | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | 12.39% | 4,488,227 |
| Nov 17, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 404,207 |