Interlink Telecom PCL (BKK:ITEL)
Thailand · Delayed Price · Currency is THB 1.700
-0.090 (-5.03%)
Jul 17, 2026, 4:39 PM ICT
Interlink Telecom PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | -5.03% | 15,739,559 |
| Jul 16, 2026 | 1.79 | 1.82 | 1.76 | 1.79 | 1.79 | 2.29% | 8,767,445 |
| Jul 15, 2026 | 1.85 | 1.86 | 1.74 | 1.75 | 1.75 | -3.85% | 16,576,451 |
| Jul 14, 2026 | 1.75 | 1.82 | 1.72 | 1.82 | 1.82 | 3.41% | 10,069,455 |
| Jul 13, 2026 | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | -1.12% | 10,276,075 |
| Jul 10, 2026 | 1.68 | 1.86 | 1.67 | 1.78 | 1.78 | 5.33% | 33,167,567 |
| Jul 9, 2026 | 1.50 | 1.73 | 1.49 | 1.69 | 1.69 | 14.19% | 44,547,215 |
| Jul 8, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 5,651,147 |
| Jul 7, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 7,341,734 |
| Jul 6, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | - | 6,559,015 |
| Jul 3, 2026 | 1.50 | 1.56 | 1.49 | 1.54 | 1.54 | 2.67% | 9,054,084 |
| Jul 2, 2026 | 1.54 | 1.57 | 1.46 | 1.50 | 1.50 | -0.66% | 16,765,549 |
| Jul 1, 2026 | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | 4.14% | 19,621,230 |
| Jun 30, 2026 | 1.54 | 1.58 | 1.45 | 1.45 | 1.45 | -4.61% | 24,217,300 |
| Jun 29, 2026 | 1.39 | 1.53 | 1.39 | 1.52 | 1.52 | 10.95% | 22,468,099 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -2.14% | 4,678,718 |
| Jun 25, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | - | 3,888,310 |
| Jun 24, 2026 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 4,176,100 |
| Jun 23, 2026 | 1.42 | 1.45 | 1.32 | 1.37 | 1.37 | -2.84% | 12,501,956 |
| Jun 22, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 3.68% | 7,363,574 |
| Jun 19, 2026 | 1.32 | 1.37 | 1.31 | 1.36 | 1.36 | 3.82% | 7,074,601 |
| Jun 18, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | - | 3,989,999 |
| Jun 17, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 4,181,705 |
| Jun 16, 2026 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 5,463,399 |
| Jun 15, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | - | 5,290,130 |
| Jun 12, 2026 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 3.15% | 8,496,812 |
| Jun 11, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 5,688,600 |
| Jun 10, 2026 | 1.35 | 1.36 | 1.25 | 1.26 | 1.26 | -6.67% | 12,821,540 |
| Jun 9, 2026 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 8,891,650 |
| Jun 8, 2026 | 1.42 | 1.46 | 1.38 | 1.39 | 1.39 | -6.08% | 6,413,214 |
| Jun 5, 2026 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | -2.63% | 12,234,380 |
| Jun 4, 2026 | 1.40 | 1.54 | 1.39 | 1.52 | 1.52 | 9.35% | 26,794,450 |
| Jun 2, 2026 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 1.46% | 4,165,138 |
| May 29, 2026 | 1.46 | 1.48 | 1.37 | 1.37 | 1.37 | -4.86% | 11,441,460 |
| May 28, 2026 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | 0.70% | 12,344,300 |
| May 27, 2026 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 4.38% | 13,598,394 |
| May 26, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 7,108,010 |
| May 25, 2026 | 1.37 | 1.45 | 1.34 | 1.42 | 1.42 | 3.65% | 12,510,240 |
| May 22, 2026 | 1.26 | 1.38 | 1.25 | 1.37 | 1.37 | 7.87% | 11,262,400 |
| May 21, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 3,581,901 |
| May 20, 2026 | 1.29 | 1.32 | 1.23 | 1.24 | 1.24 | -3.13% | 7,194,200 |
| May 19, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 1,832,200 |
| May 18, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 1,202,700 |
| May 15, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 5,649,301 |
| May 14, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 976,787 |
| May 13, 2026 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 2,035,921 |
| May 12, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 2,301,527 |
| May 11, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 2,111,891 |
| May 8, 2026 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | - | 4,741,900 |
| May 7, 2026 | 1.20 | 1.36 | 1.20 | 1.30 | 1.30 | 10.17% | 24,295,340 |