Interlink Telecom Public Co., Ltd.(TH:ITEL)
฿1.49-0.01 (-0.67%)
TH:ITEL
Interlink Telecom Public Co., Ltd. historical prices
฿1.49
At close:-0.01 (-0.67%)
Interlink Telecom Public Co., Ltd. (ITEL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 2,347,600 | 0.44 |
| Nov 10, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 4,222,801 | 0.80 |
| Nov 09, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | 0.00% | 1,167,500 | 0.22 |
| Nov 06, 2026 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | -1.29% | 2,660,900 | 0.47 |
| Nov 05, 2026 | 1.54 | 1.56 | 1.48 | 1.55 | 1.55 | +1.31% | 2,824,710 | 0.50 |
| Nov 04, 2026 | 1.48 | 1.54 | 1.44 | 1.53 | 1.53 | +2.68% | 7,334,531 | 1.32 |
| Nov 03, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 3,500,911 | 0.63 |
| Nov 02, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 2,399,289 | 0.43 |
| Oct 30, 2026 | 1.57 | 1.59 | 1.50 | 1.51 | 1.51 | -4.97% | 4,882,153 | 0.88 |
| Oct 29, 2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -2.52% | 4,449,354 | 0.80 |
| Oct 28, 2026 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 4,207,313 | 0.75 |
| Oct 27, 2026 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -1.20% | 4,741,029 | 0.84 |
| Oct 26, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 7,157,258 | 1.30 |
| Oct 23, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 4,041,906 | 0.74 |
| Oct 21, 2026 | 1.71 | 1.75 | 1.68 | 1.73 | 1.73 | +1.76% | 6,138,269 | 1.12 |
| Oct 20, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 9,270,278 | 1.71 |
| Oct 19, 2026 | 1.60 | 1.76 | 1.60 | 1.74 | 1.74 | +8.75% | 17,984,276 | 3.34 |
| Oct 16, 2026 | 1.60 | 1.62 | 1.54 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | +1.98% | 2,980,331 | 0.52 |
| Oct 14, 2026 | 1.60 | 1.62 | 1.54 | 1.57 | 1.57 | -1.94% | 3,582,702 | 0.60 |
| Oct 13, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.00% | 1,843,110 | 0.29 |
| Oct 09, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | +3.23% | 1,595,601 | 0.25 |
| Oct 08, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 3,952,200 | 0.60 |
| Oct 07, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 1,394,321 | 0.20 |
| Oct 06, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -0.61% | 3,336,504 | 0.43 |
| Oct 05, 2026 | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | +3.21% | 11,669,607 | 1.53 |
| Oct 02, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | +1.86% | 2,814,080 | 0.37 |
| Oct 01, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | +4.00% | 4,914,121 | 0.64 |
| Sep 30, 2026 | 1.59 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 5,785,260 | 0.75 |
| Sep 29, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 1,442,319 | 0.18 |
| Sep 28, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 0.00% | 2,812,576 | 0.34 |
| Sep 25, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 3,492,401 | 0.41 |
| Sep 24, 2026 | 1.63 | 1.70 | 1.62 | 1.62 | 1.62 | 0.00% | 12,229,555 | 1.40 |
| Sep 23, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 3,315,120 | 0.38 |
| Sep 22, 2026 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | +0.62% | 5,389,040 | 0.62 |
| Sep 21, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 0.00% | 4,679,586 | 0.53 |
| Sep 18, 2026 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | 0.00% | 9,174,319 | 1.04 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | +1.25% | 4,001,820 | 0.45 |
| Sep 16, 2026 | 1.67 | 1.69 | 1.58 | 1.60 | 1.60 | -3.03% | 10,864,355 | 1.24 |
| Sep 15, 2026 | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | -0.60% | 19,515,548 | 2.28 |
| Sep 14, 2026 | 1.59 | 1.71 | 1.58 | 1.66 | 1.66 | +12.16% | 52,433,810 | 6.74 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 1,426,303 | 0.18 |
| Sep 10, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 0.00% | 2,274,526 | 0.29 |
| Sep 09, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.00% | 907,321 | 0.11 |
| Sep 08, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 1,247,973 | 0.15 |
| Sep 07, 2026 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | +1.34% | 1,216,950 | 0.15 |
| Sep 04, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +2.05% | 1,625,020 | 0.19 |
| Sep 03, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | +0.69% | 1,076,361 | 0.13 |
