Interlink Telecom PCL (BKK:ITEL)
Thailand
· Delayed Price · Currency is THB 1.170
-0.020 (-1.68%)
Mar 9, 2026, 4:39 PM ICT
Interlink Telecom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 2.24% | 3,918,563 |
| Feb 25, 2026 | 1.39 | 1.40 | 1.27 | 1.34 | 1.34 | -2.90% | 5,680,720 |
| Feb 24, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 4.55% | 2,265,870 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.29 | 1.32 | 1.32 | -4.35% | 8,447,262 |
| Feb 20, 2026 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -6.76% | 10,799,590 |
| Feb 19, 2026 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 2.07% | 6,885,945 |
| Feb 18, 2026 | 1.44 | 1.46 | 1.39 | 1.45 | 1.45 | 0.69% | 5,448,228 |
| Feb 17, 2026 | 1.41 | 1.46 | 1.36 | 1.44 | 1.44 | 2.86% | 5,881,021 |
| Feb 16, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 2,077,023 |
| Feb 13, 2026 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 6,269,624 |
| Feb 12, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 6,962,617 |
| Feb 11, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 2.24% | 5,291,829 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 3,302,011 |
| Feb 9, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 4.72% | 3,717,415 |
| Feb 6, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 335,330 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 386,212 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 756,160 |
| Feb 3, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 1,103,870 |
| Feb 2, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -2.33% | 1,468,170 |
| Jan 30, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 666,200 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 2,918,310 |
| Jan 28, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 2,156,265 |
| Jan 27, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 2,220,924 |
| Jan 26, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 1,735,894 |
| Jan 23, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 4.58% | 8,277,532 |
| Jan 22, 2026 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | - | 6,651,431 |
| Jan 21, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 1.55% | 1,573,801 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 605,705 |
| Jan 19, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 1,592,502 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 129,492 |
| Jan 15, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 1,258,320 |
| Jan 14, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 1,631,919 |
| Jan 13, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 1,581,810 |
| Jan 12, 2026 | 1.31 | 1.32 | 1.22 | 1.22 | 1.22 | -6.87% | 3,182,254 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 1,103,721 |
| Jan 8, 2026 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | 0.75% | 3,094,702 |
| Jan 7, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 2,064,008 |
| Jan 6, 2026 | 1.35 | 1.44 | 1.31 | 1.31 | 1.31 | -3.68% | 10,904,380 |
| Jan 5, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 2,862,841 |
| Dec 30, 2025 | 1.30 | 1.39 | 1.29 | 1.38 | 1.38 | 5.34% | 4,620,316 |
| Dec 29, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -2.24% | 2,615,935 |
| Dec 26, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 3,687,305 |
| Dec 25, 2025 | 1.36 | 1.42 | 1.34 | 1.36 | 1.36 | -0.73% | 9,198,025 |
| Dec 24, 2025 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -2.14% | 17,684,580 |
| Dec 23, 2025 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 19.66% | 24,251,280 |
| Dec 22, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 3,098,200 |
| Dec 19, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 422,532 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 1,912,628 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 761,701 |
| Dec 16, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 331,401 |
| Dec 15, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 1,140,603 |
| Dec 12, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 400,016 |
| Dec 11, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,560,658 |
| Dec 9, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 664,213 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 2,351,515 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 160,023 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 680,997 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 4,902,030 |
| Dec 1, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 195,400 |
| Nov 28, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 494,368 |
| Nov 27, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 1,261,736 |
| Nov 26, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 684,357 |
| Nov 25, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 1,049,140 |
| Nov 24, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 704,207 |
| Nov 21, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -4.20% | 1,264,980 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 1,105,186 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -2.36% | 2,344,861 |
| Nov 18, 2025 | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | 12.39% | 4,488,227 |
| Nov 17, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 404,207 |
| Nov 14, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 396,705 |
| Nov 13, 2025 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 743,913 |
| Nov 12, 2025 | 1.14 | 1.16 | 1.08 | 1.12 | 1.12 | -4.27% | 2,648,812 |
| Nov 11, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 428,326 |
| Nov 10, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 687,750 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 567,305 |
| Nov 6, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 507,243 |
| Nov 5, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 640,900 |
| Nov 4, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 611,601 |
| Nov 3, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 249,700 |
| Oct 31, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 1,541,970 |
| Oct 30, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 815,017 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 503,721 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 817,105 |
| Oct 27, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | - | 1,419,269 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 768,025 |
| Oct 22, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 4.17% | 1,291,410 |
| Oct 21, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 1,075,761 |
| Oct 20, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 859,255 |
| Oct 17, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 1,127,971 |
| Oct 16, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 963,322 |
| Oct 15, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 610,200 |
| Oct 14, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 1,019,902 |
| Oct 10, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 551,101 |
| Oct 9, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 907,403 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 1,285,223 |