Interlink Telecom PCL (BKK:ITEL)
Thailand · Delayed Price · Currency is THB 1.520
+0.020 (1.33%)
Aug 27, 2026, 4:38 PM ICT
Interlink Telecom PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | - | - | 542,111 |
| Aug 26, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 1,890,237 |
| Aug 25, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 2,525,395 |
| Aug 24, 2026 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -2.68% | 5,963,166 |
| Aug 21, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 5,078,980 |
| Aug 20, 2026 | 1.54 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 4,275,345 |
| Aug 19, 2026 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -0.65% | 5,109,335 |
| Aug 18, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 2.65% | 6,783,226 |
| Aug 17, 2026 | 1.45 | 1.54 | 1.45 | 1.51 | 1.51 | 3.42% | 5,692,597 |
| Aug 14, 2026 | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 9,782,014 |
| Aug 13, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 4,391,705 |
| Aug 11, 2026 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -7.36% | 25,826,541 |
| Aug 10, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -2.40% | 4,181,668 |
| Aug 7, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.18% | 1,667,800 |
| Aug 6, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 2,398,652 |
| Aug 5, 2026 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -1.16% | 3,327,432 |
| Aug 4, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 3,228,004 |
| Aug 3, 2026 | 1.71 | 1.78 | 1.70 | 1.76 | 1.76 | 2.92% | 6,096,581 |
| Jul 31, 2026 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | 4.27% | 4,527,899 |
| Jul 30, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -2.96% | 8,345,140 |
| Jul 27, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 2,510,913 |
| Jul 24, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | -0.58% | 5,011,820 |
| Jul 23, 2026 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 5,712,997 |
| Jul 22, 2026 | 1.80 | 1.81 | 1.70 | 1.76 | 1.76 | -2.76% | 15,838,163 |
| Jul 21, 2026 | 1.74 | 1.83 | 1.73 | 1.81 | 1.81 | 5.23% | 21,953,550 |
| Jul 20, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 3,380,045 |
| 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 |