Interlink Telecom PCL (BKK:ITEL)
Thailand · Delayed Price · Currency is THB 1.610
-0.010 (-0.62%)
Sep 12, 2025, 4:36 PM ICT
Interlink Telecom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | - | 1,510,084 |
| Aug 7, 2025 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | 3.45% | 6,325,711 |
| Aug 6, 2025 | 1.42 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 2,694,696 |
| Aug 5, 2025 | 1.43 | 1.49 | 1.41 | 1.43 | 1.43 | - | 7,328,109 |
| Aug 4, 2025 | 1.31 | 1.44 | 1.28 | 1.43 | 1.43 | 9.16% | 6,589,730 |
| Aug 1, 2025 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 2,220,130 |
| Jul 31, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 1,523,037 |
| Jul 30, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 1,654,200 |
| Jul 29, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 2,831,586 |
| Jul 25, 2025 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 6,784,361 |
| Jul 24, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 3.97% | 2,127,102 |
| Jul 23, 2025 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 3.28% | 1,837,300 |
| Jul 22, 2025 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 1,956,555 |
| Jul 21, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 1,882,311 |
| Jul 18, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 1,234,801 |
| Jul 17, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 1,013,654 |
| Jul 16, 2025 | 1.28 | 1.33 | 1.26 | 1.27 | 1.27 | - | 3,305,306 |
| Jul 15, 2025 | 1.23 | 1.28 | 1.20 | 1.27 | 1.27 | 4.10% | 3,221,862 |
| Jul 14, 2025 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 4.27% | 4,736,585 |
| Jul 11, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 1,571,953 |
| Jul 9, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 705,866 |
| Jul 8, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 816,706 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -3.42% | 3,338,308 |
| Jul 4, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 1,894,374 |
| Jul 3, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 3,520,052 |
| Jul 2, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 1,834,329 |
| Jul 1, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 570,321 |