Interlink Telecom PCL (BKK:ITEL)
Thailand · Delayed Price · Currency is THB 1.280
+0.150 (13.27%)
Apr 8, 2026, 3:59 PM ICT
Interlink Telecom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 828,640 |
| Apr 3, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 707,331 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 782,903 |
| Apr 1, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 2,057,919 |
| Mar 31, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 3,141,252 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 227,101 |
| Mar 27, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 1,467,851 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 1,777,238 |
| Mar 25, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,652,558 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 921,740 |
| Mar 23, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 1,093,911 |
| Mar 20, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 643,686 |
| Mar 19, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 958,407 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 1,590,186 |
| Mar 17, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 845,592 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 1,520,097 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 661,303 |
| Mar 12, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 2,145,587 |
| Mar 11, 2026 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 2,048,940 |
| Mar 10, 2026 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 2,404,509 |
| Mar 9, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 1,056,419 |
| Mar 6, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 1,010,487 |
| Mar 5, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | - | 2,617,766 |
| Mar 4, 2026 | 1.19 | 1.22 | 1.14 | 1.18 | 1.18 | -7.09% | 3,172,756 |
| Mar 2, 2026 | 1.32 | 1.34 | 1.24 | 1.27 | 1.27 | -5.93% | 3,446,682 |
| Feb 27, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 1,397,355 |
| Feb 26, 2026 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 2.24% | 3,918,563 |
| Feb 25, 2026 | 1.39 | 1.40 | 1.27 | 1.34 | 1.34 | -2.90% | 5,680,720 |
| Feb 24, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 4.55% | 2,265,870 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.29 | 1.32 | 1.32 | -4.35% | 8,447,262 |
| Feb 20, 2026 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -6.76% | 10,799,590 |
| Feb 19, 2026 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 2.07% | 6,885,945 |
| Feb 18, 2026 | 1.44 | 1.46 | 1.39 | 1.45 | 1.45 | 0.69% | 5,448,228 |
| Feb 17, 2026 | 1.41 | 1.46 | 1.36 | 1.44 | 1.44 | 2.86% | 5,881,021 |
| Feb 16, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 2,077,023 |
| Feb 13, 2026 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 6,269,624 |
| Feb 12, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 6,962,617 |
| Feb 11, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 2.24% | 5,291,829 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 3,302,011 |
| Feb 9, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 4.72% | 3,717,415 |
| Feb 6, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 335,330 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 386,212 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 756,160 |
| Feb 3, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 1,103,870 |
| Feb 2, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -2.33% | 1,468,170 |
| 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 |