Interlink Telecom PCL (BKK:ITEL)
Thailand · Delayed Price · Currency is THB 1.650
-0.020 (-1.20%)
Oct 27, 2026, 4:39 PM ICT
Interlink Telecom PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -1.20% | 5,086,229 |
| Oct 26, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 7,157,258 |
| Oct 22, 2026 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 4,041,906 |
| Oct 21, 2026 | 1.71 | 1.75 | 1.68 | 1.73 | 1.73 | 1.76% | 6,138,269 |
| Oct 20, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 9,270,278 |
| Oct 19, 2026 | 1.60 | 1.76 | 1.60 | 1.74 | 1.74 | 8.75% | 17,984,276 |
| Oct 15, 2026 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 1.91% | 2,980,331 |
| Oct 14, 2026 | 1.60 | 1.62 | 1.54 | 1.57 | 1.57 | -1.88% | 3,582,702 |
| Oct 12, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | - | 1,843,110 |
| Oct 9, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 1,595,601 |
| Oct 8, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 3,952,200 |
| Oct 7, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 1,394,321 |
| Oct 6, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -0.61% | 3,336,504 |
| Oct 5, 2026 | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | 3.14% | 11,669,600 |
| Oct 2, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 1.92% | 2,814,080 |
| Oct 1, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 4.00% | 4,914,121 |
| Sep 30, 2026 | 1.59 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 5,785,260 |
| Sep 29, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 1,442,319 |
| Sep 28, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | - | 2,812,576 |
| Sep 25, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 3,492,401 |
| Sep 24, 2026 | 1.63 | 1.70 | 1.62 | 1.62 | 1.62 | - | 12,229,555 |
| Sep 23, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 3,315,120 |
| Sep 22, 2026 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | 0.62% | 5,389,040 |
| Sep 21, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | - | 4,679,586 |
| Sep 18, 2026 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | - | 9,174,319 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 4,001,820 |
| Sep 16, 2026 | 1.67 | 1.69 | 1.58 | 1.60 | 1.60 | -3.03% | 10,864,355 |
| Sep 15, 2026 | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | -0.60% | 19,515,547 |
| Sep 14, 2026 | 1.59 | 1.71 | 1.58 | 1.66 | 1.66 | 12.16% | 52,433,809 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 1,426,303 |
| Sep 10, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 2,274,526 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 907,321 |
| Sep 8, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 1,247,973 |
| Sep 7, 2026 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 1,216,950 |
| Sep 4, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 1,625,020 |
| Sep 3, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 1,076,361 |
| Sep 2, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 1,976,204 |
| Sep 1, 2026 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -3.92% | 3,680,512 |
| Aug 31, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 3,131,345 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 3,442,120 |
| Aug 27, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 4,006,362 |
| 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 |