Interlink Telecom PCL (BKK:ITEL)
Thailand · Delayed Price · Currency is THB 1.270
-0.020 (-1.55%)
May 18, 2026, 4:37 PM ICT
Interlink Telecom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,974,117 |
| May 5, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 966,803 |
| Apr 30, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 1,133,701 |
| Apr 29, 2026 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 3,920,535 |
| Apr 28, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 1,022,332 |
| Apr 27, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,536,599 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 1,500,880 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 979,900 |
| Apr 22, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 1,276,302 |
| Apr 21, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 1,787,851 |
| Apr 20, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 1,800,602 |
| Apr 17, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 1,091,821 |
| Apr 16, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 5,132,505 |
| Apr 10, 2026 | 1.17 | 1.24 | 1.17 | 1.18 | 1.18 | 0.85% | 5,432,410 |
| Apr 9, 2026 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -5.65% | 3,387,701 |
| Apr 8, 2026 | 1.15 | 1.29 | 1.14 | 1.24 | 1.24 | 9.73% | 14,494,900 |
| 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 |