Interlink Communication PCL (ILINK)

ILINK
🏛️ Thailand →
4.92
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 7.05 7.10 7.00 7.10 0.2M
2023-12-27 7.15 7.15 7.00 7.05 0.3M
2023-12-26 7.10 7.15 7.05 7.15 0.2M
2023-12-25 7.10 7.15 7.00 7.15 0.4M
2023-12-22 7.10 7.10 7.00 7.10 0.4M
2023-12-21 7.05 7.10 7.00 7.10 0.5M
2023-12-20 7.05 7.15 7.05 7.10 0.2M
2023-12-19 7.10 7.10 7.00 7.10 0.5M
2023-12-18 7.05 7.10 7.00 7.10 0.3M
2023-12-15 7.00 7.10 7.00 7.05 0.3M
2023-12-14 6.90 7.10 6.90 6.95 1.2M
2023-12-13 7.05 7.05 6.90 6.90 1.0M
2023-12-12 7.15 7.30 7.10 7.10 0.7M
2023-12-08 7.35 7.35 7.20 7.25 0.3M
2023-12-07 7.35 7.35 7.25 7.35 0.5M
2023-12-06 7.30 7.40 7.30 7.40 0.2M
2023-12-04 7.20 7.35 7.20 7.35 0.2M
2023-12-01 7.20 7.30 7.15 7.25 0.3M
2023-11-30 7.30 7.35 7.20 7.25 0.4M
2023-11-29 7.45 7.45 7.15 7.30 1.0M
2023-11-28 7.35 7.45 7.35 7.45 0.3M
2023-11-27 7.30 7.40 7.30 7.30 0.4M
2023-11-24 7.50 7.50 7.20 7.30 1.1M
2023-11-23 7.45 7.55 7.40 7.45 0.5M
2023-11-22 7.55 7.65 7.45 7.45 1.0M
2023-11-21 7.50 7.65 7.50 7.55 0.8M
2023-11-20 7.50 7.60 7.40 7.50 1.2M
2023-11-17 7.50 7.60 7.35 7.40 1.4M
2023-11-16 7.55 7.80 7.50 7.50 1.2M
2023-11-15 7.45 7.70 7.35 7.55 3.5M
2023-11-14 7.05 7.15 6.90 7.15 0.5M
2023-11-13 7.50 7.50 6.90 6.95 1.0M
2023-11-10 7.30 7.55 7.25 7.45 1.1M
2023-11-09 7.50 7.50 7.25 7.40 0.3M
2023-11-08 7.25 7.45 7.25 7.40 0.8M
2023-11-07 7.25 7.30 7.20 7.25 0.2M
2023-11-06 7.35 7.35 7.15 7.30 0.6M
2023-11-03 7.25 7.25 7.15 7.15 0.2M
2023-11-02 7.15 7.25 7.10 7.25 0.4M
2023-11-01 7.10 7.20 7.00 7.15 0.5M
2023-10-31 7.10 7.10 6.95 7.10 0.4M
2023-10-30 6.80 7.10 6.80 7.10 0.6M
2023-10-27 6.80 6.90 6.70 6.85 0.4M
2023-10-26 6.90 6.90 6.70 6.80 0.7M
2023-10-25 6.90 7.05 6.85 6.85 0.7M
2023-10-24 6.80 6.90 6.65 6.80 0.7M
2023-10-20 6.75 6.80 6.60 6.65 0.7M
2023-10-19 6.75 6.80 6.70 6.70 0.6M
2023-10-18 6.90 6.90 6.70 6.80 0.9M
2023-10-17 6.95 6.95 6.85 6.90 0.5M
2023-10-16 7.05 7.05 6.80 6.90 1.2M
2023-10-12 7.10 7.15 7.00 7.05 0.5M
2023-10-11 6.95 7.10 6.95 7.10 0.6M
2023-10-10 6.90 7.00 6.85 6.95 0.3M
2023-10-09 6.95 7.00 6.80 6.95 2.2M
2023-10-06 7.10 7.15 7.05 7.05 0.3M
2023-10-05 7.10 7.15 7.05 7.10 0.1M
2023-10-04 7.00 7.10 7.00 7.10 0.1M
2023-10-03 6.95 7.15 6.95 7.10 0.5M
2023-10-02 7.20 7.30 7.00 7.05 2.1M
2023-09-29 7.25 7.35 7.25 7.25 1.2M
2023-09-28 7.25 7.40 7.25 7.30 0.4M
2023-09-27 7.30 7.35 7.20 7.30 0.8M
2023-09-26 7.50 7.60 7.25 7.30 1.6M
2023-09-25 7.65 7.70 7.50 7.50 0.7M
2023-09-22 7.55 7.65 7.50 7.55 0.5M
2023-09-21 7.50 7.55 7.40 7.55 0.9M
2023-09-20 7.75 7.75 7.45 7.50 2.0M
2023-09-19 7.80 7.85 7.75 7.75 0.7M
2023-09-18 8.05 8.05 7.75 7.85 1.5M
2023-09-15 8.00 8.10 7.95 8.05 0.7M
2023-09-14 7.95 8.00 7.85 7.95 0.7M
2023-09-13 8.10 8.10 7.90 7.90 0.7M
2023-09-12 8.20 8.20 8.05 8.05 0.6M
2023-09-11 8.15 8.20 8.10 8.20 0.7M
2023-09-08 8.10 8.25 8.05 8.15 1.2M
2023-09-07 8.00 8.10 8.00 8.10 0.7M
2023-09-06 8.05 8.10 7.90 8.05 0.8M
2023-09-05 8.10 8.15 8.05 8.05 0.6M
2023-09-04 8.20 8.20 8.00 8.05 0.4M
2023-09-01 8.20 8.25 7.90 8.05 2.4M
2023-08-31 8.30 8.30 8.15 8.20 0.5M
2023-08-30 8.10 8.30 8.10 8.25 2.2M
2023-08-29 8.05 8.15 8.00 8.10 1.2M
2023-08-28 8.05 8.15 7.95 8.05 1.1M
2023-08-25 7.95 8.10 7.95 8.05 1.2M
2023-08-24 8.05 8.15 7.90 8.00 1.6M
2023-08-23 7.70 8.05 7.65 8.00 4.0M
2023-08-22 7.65 7.80 7.50 7.75 1.7M
2023-08-21 7.50 7.65 7.45 7.60 1.1M
2023-08-18 7.50 7.55 7.35 7.55 1.1M
2023-08-17 7.40 7.50 7.35 7.50 0.6M
2023-08-16 7.50 7.55 7.25 7.45 0.8M
2023-08-15 7.45 7.50 7.30 7.50 2.4M
2023-08-11 7.15 7.25 7.10 7.20 0.6M
2023-08-10 7.10 7.20 7.05 7.10 0.3M
2023-08-09 7.05 7.10 7.00 7.05 0.2M
2023-08-08 7.20 7.20 7.00 7.00 0.8M
2023-08-07 7.15 7.20 7.05 7.20 0.6M
2023-08-04 7.05 7.10 7.05 7.05 0.1M
2023-08-03 7.15 7.15 7.00 7.10 0.6M
2023-08-02 7.10 7.20 7.10 7.20 0.1M
2023-07-31 7.15 7.25 7.05 7.20 0.6M
2023-07-27 6.95 7.10 6.95 7.10 0.3M
2023-07-26 7.05 7.05 6.95 7.00 0.2M
2023-07-25 7.00 7.05 6.95 7.00 0.2M
2023-07-24 7.00 7.10 6.95 7.00 0.3M
2023-07-21 7.10 7.10 7.00 7.10 0.1M
2023-07-20 7.10 7.15 7.05 7.10 0.1M
2023-07-19 7.25 7.30 7.05 7.15 0.5M
2023-07-18 7.20 7.30 7.15 7.25 0.1M
2023-07-17 7.20 7.25 7.10 7.20 0.4M
2023-07-14 7.15 7.25 7.10 7.20 0.4M
2023-07-13 7.05 7.15 7.05 7.10 0.3M
2023-07-12 7.30 7.30 7.10 7.10 0.4M
2023-07-11 7.25 7.30 7.15 7.25 0.6M
2023-07-10 7.15 7.25 7.15 7.15 0.1M
2023-07-07 7.25 7.25 7.10 7.15 0.5M
2023-07-06 7.25 7.30 7.15 7.30 0.4M
2023-07-05 7.20 7.30 7.15 7.30 0.4M
2023-07-04 7.20 7.25 7.15 7.20 0.3M
2023-07-03 7.15 7.20 7.10 7.20 0.2M
2023-06-30 7.10 7.15 7.05 7.15 0.5M
2023-06-29 6.80 7.10 6.80 7.05 0.8M
2023-06-28 7.05 7.10 6.80 6.80 2.4M
2023-06-27 7.05 7.15 6.95 7.15 1.0M
2023-06-26 7.40 7.45 7.10 7.10 1.8M
2023-06-23 7.45 7.45 7.35 7.45 0.7M
2023-06-22 7.55 7.60 7.35 7.45 1.1M
2023-06-21 7.60 7.60 7.50 7.60 1.1M
2023-06-20 7.60 7.60 7.50 7.60 0.4M
2023-06-19 7.45 7.60 7.35 7.60 1.7M
2023-06-16 7.70 7.75 7.45 7.45 2.0M
2023-06-15 7.80 7.85 7.65 7.70 1.0M
2023-06-14 7.70 7.85 7.55 7.80 3.4M
2023-06-13 7.70 7.70 7.55 7.60 1.0M
2023-06-12 7.50 7.70 7.45 7.65 1.4M
2023-06-09 7.50 7.50 7.40 7.45 0.4M
2023-06-08 7.50 7.55 7.30 7.45 1.7M
2023-06-07 7.55 7.60 7.45 7.45 1.1M
2023-06-06 7.40 7.65 7.40 7.50 2.5M
2023-06-02 7.35 7.40 7.30 7.35 0.2M
2023-06-01 7.35 7.35 7.30 7.35 0.2M
2023-05-31 7.35 7.40 7.30 7.35 0.3M
2023-05-30 7.30 7.45 7.20 7.40 0.7M
2023-05-29 7.35 7.35 7.20 7.30 0.3M
2023-05-26 7.40 7.40 7.15 7.35 1.1M
2023-05-25 7.40 7.40 7.30 7.35 0.2M
2023-05-24 7.45 7.45 7.35 7.35 0.6M
2023-05-23 7.20 7.45 7.20 7.45 0.8M
2023-05-22 7.15 7.25 7.05 7.25 0.9M
2023-05-19 7.30 7.35 7.15 7.20 0.9M
2023-05-18 7.40 7.40 7.30 7.30 1.1M
2023-05-17 7.30 7.50 7.20 7.35 2.7M
2023-05-16 7.25 7.25 7.15 7.25 0.4M
2023-05-15 7.25 7.30 7.10 7.25 1.2M
2023-05-12 7.30 7.30 7.10 7.15 0.4M
2023-05-11 7.15 7.35 7.10 7.25 3.4M
2023-05-10 6.55 6.65 6.55 6.65 0.5M
2023-05-09 6.80 6.80 6.60 6.75 1.2M
2023-05-08 6.60 6.75 6.60 6.70 0.6M
2023-05-03 6.50 6.65 6.40 6.60 1.0M
2023-05-02 6.80 6.80 6.55 6.60 0.6M
2023-04-28 6.70 6.85 6.70 6.80 0.6M
2023-04-27 6.65 6.70 6.55 6.65 0.7M
2023-04-26 6.55 6.70 6.40 6.60 0.8M
2023-04-25 6.80 6.85 6.50 6.55 2.7M
2023-04-24 6.85 6.90 6.80 6.80 0.5M
2023-04-21 6.95 6.95 6.85 6.90 0.5M
2023-04-20 6.95 7.00 6.85 6.95 1.0M
2023-04-19 7.10 7.15 6.95 6.95 1.2M
2023-04-18 7.15 7.15 7.05 7.10 0.1M
2023-04-17 7.10 7.15 7.05 7.10 0.6M
2023-04-12 7.20 7.25 7.10 7.10 0.9M
2023-04-11 7.20 7.20 7.15 7.20 0.1M
2023-04-10 7.10 7.15 7.05 7.15 0.5M
2023-04-07 7.15 7.20 7.05 7.15 0.5M
2023-04-05 7.20 7.25 7.00 7.10 1.1M
2023-04-04 7.20 7.25 7.15 7.20 0.2M
2023-04-03 7.30 7.30 7.15 7.20 1.2M
2023-03-31 7.25 7.35 7.25 7.25 0.1M
2023-03-30 7.35 7.40 7.25 7.25 0.6M
2023-03-29 7.45 7.45 7.35 7.35 0.3M
2023-03-28 7.35 7.45 7.35 7.40 0.3M
2023-03-27 7.45 7.45 7.30 7.35 0.2M
2023-03-24 7.45 7.50 7.35 7.40 0.5M
2023-03-23 7.35 7.40 7.25 7.35 0.3M
2023-03-22 7.40 7.45 7.25 7.35 0.5M
2023-03-21 7.00 7.45 7.00 7.45 2.9M
2023-03-20 6.95 7.00 6.85 6.90 1.4M
2023-03-17 7.00 7.05 6.90 6.90 1.3M
2023-03-16 7.05 7.05 6.85 6.90 1.1M
2023-03-15 6.85 7.10 6.85 7.10 1.2M
2023-03-14 7.05 7.10 6.80 6.85 2.4M
2023-03-13 7.25 7.25 7.05 7.05 1.9M
2023-03-10 7.40 7.45 7.30 7.30 1.3M
2023-03-09 7.35 7.45 7.30 7.45 1.1M
2023-03-08 7.50 7.50 7.40 7.40 1.5M
2023-03-07 7.55 7.65 7.45 7.55 1.1M
2023-03-03 7.70 7.70 7.50 7.60 1.6M
2023-03-02 7.70 7.80 7.60 7.65 2.8M
2023-03-01 7.75 7.75 7.60 7.65 1.2M
2023-02-28 7.55 7.75 7.50 7.75 4.8M
2023-02-27 7.45 7.55 7.40 7.45 0.8M
2023-02-24 7.45 7.60 7.40 7.55 0.8M
2023-02-23 7.60 7.60 7.45 7.50 0.4M
2023-02-22 7.55 7.60 7.45 7.55 0.7M
2023-02-21 7.65 7.65 7.50 7.60 0.4M
2023-02-20 7.40 7.65 7.35 7.65 0.8M
2023-02-17 7.45 7.50 7.25 7.40 1.1M
2023-02-16 7.45 7.50 7.40 7.50 0.4M
2023-02-15 7.45 7.60 7.35 7.45 0.6M
2023-02-14 7.65 7.70 7.35 7.45 1.9M
2023-02-13 7.95 7.95 7.65 7.65 1.9M
2023-02-10 7.95 7.95 7.85 7.90 1.0M
2023-02-09 7.85 8.00 7.75 7.90 2.9M
2023-02-08 7.80 7.90 7.65 7.80 2.3M
2023-02-07 7.85 7.90 7.75 7.80 3.6M
2023-02-06 7.50 7.80 7.40 7.80 6.2M
2023-02-03 7.40 7.45 7.30 7.45 1.9M
2023-02-02 7.35 7.40 7.30 7.35 1.2M
2023-02-01 7.15 7.30 7.15 7.30 1.0M
2023-01-31 7.10 7.15 7.05 7.15 0.7M
2023-01-30 7.20 7.20 7.10 7.10 0.5M
2023-01-27 7.05 7.20 7.05 7.20 0.7M
2023-01-26 7.10 7.20 7.05 7.05 2.2M
2023-01-25 7.30 7.30 7.10 7.10 1.9M
2023-01-24 7.45 7.45 7.25 7.25 2.0M
2023-01-23 7.25 7.35 7.25 7.35 0.8M
2023-01-20 7.30 7.30 7.20 7.30 0.7M
2023-01-19 7.40 7.40 7.20 7.30 0.9M
2023-01-18 7.30 7.40 7.30 7.40 0.4M
2023-01-17 7.40 7.45 7.25 7.30 1.1M
2023-01-16 7.40 7.45 7.30 7.40 1.0M
2023-01-13 7.50 7.50 7.35 7.35 1.2M
2023-01-12 7.45 7.50 7.40 7.50 1.0M
2023-01-11 7.40 7.45 7.30 7.45 0.7M
2023-01-10 7.30 7.45 7.30 7.40 2.7M
2023-01-09 7.25 7.30 7.20 7.30 0.6M
2023-01-06 7.20 7.30 7.15 7.20 1.4M
2023-01-05 7.20 7.20 7.10 7.20 1.1M
2023-01-04 6.95 7.15 6.90 7.10 1.3M
2023-01-03 6.90 7.00 6.90 6.95 1.6M