Interlink Telecom PCL (ITEL)

ITEL
🏛️ Thailand →
1.43
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 5.05 5.15 5.00 5.10 22.1M
2021-12-29 4.98 5.10 4.96 5.05 28.8M
2021-12-28 4.98 5.05 4.90 4.98 65.2M
2021-12-27 4.68 4.90 4.66 4.88 18.9M
2021-12-24 4.66 4.74 4.66 4.70 3.0M
2021-12-23 4.72 4.74 4.68 4.70 7.7M
2021-12-22 4.66 4.78 4.66 4.72 12.0M
2021-12-21 4.66 4.74 4.62 4.64 3.3M
2021-12-20 4.72 4.74 4.66 4.68 4.2M
2021-12-17 4.64 4.78 4.64 4.78 12.1M
2021-12-16 4.68 4.68 4.62 4.62 3.3M
2021-12-15 4.64 4.68 4.62 4.64 1.8M
2021-12-14 4.66 4.70 4.64 4.64 2.8M
2021-12-13 4.66 4.76 4.66 4.70 5.5M
2021-12-09 4.60 4.66 4.58 4.66 3.2M
2021-12-08 4.66 4.68 4.58 4.60 4.9M
2021-12-07 4.58 4.66 4.58 4.64 4.0M
2021-12-03 4.52 4.60 4.52 4.60 4.8M
2021-12-02 4.64 4.64 4.52 4.52 6.6M
2021-12-01 4.64 4.66 4.58 4.64 4.3M
2021-11-30 4.68 4.72 4.52 4.62 13.6M
2021-11-29 4.70 4.72 4.60 4.62 16.6M
2021-11-26 4.90 4.90 4.68 4.72 40.6M
2021-11-25 5.00 5.05 4.90 4.94 43.3M
2021-11-24 4.96 5.05 4.92 5.00 45.3M
2021-11-23 4.84 5.00 4.84 4.92 21.0M
2021-11-22 4.86 4.92 4.82 4.86 29.8M
2021-11-19 4.84 4.96 4.84 4.86 15.9M
2021-11-18 4.80 4.90 4.78 4.84 8.5M
2021-11-17 4.82 4.86 4.74 4.80 14.8M
2021-11-16 4.96 4.98 4.74 4.78 56.0M
2021-11-15 4.96 5.10 4.94 4.98 22.3M
2021-11-12 4.94 5.00 4.92 4.92 10.3M
2021-11-11 5.05 5.05 4.92 4.92 21.4M
2021-11-10 5.05 5.10 5.00 5.00 17.9M
2021-11-09 5.00 5.25 4.92 5.00 100.1M
2021-11-08 5.00 5.15 4.94 5.00 28.7M
2021-11-05 4.92 5.15 4.90 5.05 71.9M
2021-11-04 4.98 4.98 4.82 4.86 43.7M
2021-11-03 4.88 5.00 4.88 4.96 62.7M
2021-11-02 4.86 4.92 4.78 4.88 37.2M
2021-11-01 4.90 4.92 4.76 4.86 31.4M
2021-10-29 4.90 4.96 4.86 4.96 16.4M
2021-10-28 5.10 5.15 4.82 4.88 45.1M
2021-10-27 5.00 5.15 5.00 5.05 43.7M
2021-10-26 5.00 5.05 5.00 5.00 5.7M
2021-10-25 4.98 5.10 4.98 5.00 21.4M
2021-10-21 5.05 5.15 4.94 5.00 87.0M
2021-10-20 4.90 5.05 4.90 5.05 23.2M
2021-10-19 4.96 4.96 4.88 4.90 9.3M
2021-10-18 4.96 5.00 4.84 4.92 17.2M
2021-10-15 5.00 5.00 4.92 4.92 17.5M
2021-10-14 4.92 5.05 4.92 4.94 26.5M
2021-10-12 4.96 4.98 4.82 4.88 23.3M
2021-10-11 4.82 4.96 4.74 4.96 29.3M
2021-10-08 4.86 4.86 4.78 4.80 5.4M
2021-10-07 4.80 4.88 4.76 4.84 17.6M
2021-10-06 4.72 4.82 4.70 4.76 12.4M
2021-10-05 4.72 4.76 4.70 4.72 3.4M
2021-10-04 4.82 4.82 4.70 4.70 8.1M
2021-10-01 4.60 4.80 4.60 4.74 15.5M
2021-09-30 4.72 4.76 4.60 4.62 12.8M
2021-09-29 4.74 4.80 4.70 4.72 9.9M
2021-09-28 4.70 4.84 4.68 4.72 15.6M
2021-09-27 4.80 4.84 4.60 4.68 36.7M
2021-09-23 4.96 4.96 4.80 4.80 22.6M
2021-09-22 4.90 5.00 4.82 4.92 59.0M
2021-09-21 4.71 4.99 4.58 4.94 80.7M
2021-09-20 4.80 4.80 4.62 4.66 30.1M
2021-09-17 4.54 4.85 4.45 4.71 85.8M
2021-09-16 4.66 4.71 4.56 4.60 18.0M
2021-09-15 4.60 4.89 4.60 4.76 50.3M
2021-09-14 4.62 4.66 4.52 4.56 12.9M
2021-09-13 4.52 4.71 4.52 4.62 16.4M
2021-09-10 4.52 4.58 4.49 4.51 8.4M
2021-09-09 4.49 4.56 4.49 4.52 8.9M
2021-09-08 4.56 4.60 4.43 4.49 16.3M
2021-09-07 4.66 4.66 4.54 4.54 16.7M
2021-09-06 4.54 4.66 4.47 4.62 19.5M
2021-09-03 4.62 4.71 4.51 4.52 23.1M
2021-09-02 4.71 4.80 4.62 4.62 29.8M
2021-09-01 4.47 4.76 4.45 4.76 48.3M
2021-08-31 4.47 4.54 4.43 4.43 12.0M
2021-08-30 4.60 4.60 4.38 4.43 25.6M
2021-08-27 4.62 4.66 4.51 4.58 24.7M
2021-08-26 4.49 4.66 4.41 4.66 60.0M
2021-08-25 4.21 4.51 4.17 4.41 80.2M
2021-08-24 4.25 4.30 4.12 4.14 44.3M
2021-08-23 4.03 4.25 4.03 4.23 53.1M
2021-08-20 3.99 4.03 3.97 3.99 11.7M
2021-08-19 3.99 4.16 3.97 3.97 50.7M
2021-08-18 4.03 4.10 3.95 4.01 39.5M
2021-08-17 4.04 4.10 3.86 3.95 32.9M
2021-08-16 3.95 4.10 3.90 4.04 44.2M
2021-08-13 4.40 4.51 3.88 3.92 103.3M
2021-08-11 5.26 5.36 4.32 4.40 124.9M
2021-08-10 5.36 5.49 5.22 5.40 19.9M
2021-08-09 5.40 5.49 5.13 5.26 23.1M
2021-08-06 5.13 5.59 5.08 5.36 61.4M
2021-08-05 4.89 5.31 4.80 5.17 42.3M
2021-08-04 4.80 5.03 4.60 4.94 70.3M
2021-08-03 4.10 4.89 4.06 4.80 176.9M
2021-08-02 3.97 4.19 3.92 4.14 86.0M
2021-07-30 3.93 4.34 3.92 4.01 333.7M
2021-07-29 3.97 3.97 3.86 3.88 10.1M
2021-07-27 3.86 4.03 3.82 3.93 27.5M
2021-07-23 3.86 3.88 3.80 3.82 5.8M
2021-07-22 3.86 3.93 3.84 3.84 13.5M
2021-07-21 3.86 3.90 3.80 3.84 11.7M
2021-07-20 3.88 3.93 3.82 3.82 10.0M
2021-07-19 3.86 3.99 3.80 3.88 21.6M
2021-07-16 3.88 3.95 3.82 3.92 25.9M
2021-07-15 4.04 4.19 3.82 3.82 131.4M
2021-07-14 3.77 4.01 3.75 3.99 51.3M
2021-07-13 3.79 3.84 3.75 3.77 8.9M
2021-07-12 3.73 3.79 3.71 3.73 6.6M
2021-07-09 3.73 3.77 3.60 3.71 10.6M
2021-07-08 3.73 3.84 3.71 3.77 13.9M
2021-07-07 3.86 3.88 3.75 3.75 11.8M
2021-07-06 3.82 3.90 3.80 3.88 12.7M
2021-07-05 3.77 3.86 3.75 3.80 7.7M
2021-07-02 3.90 3.92 3.71 3.79 12.1M
2021-07-01 3.80 3.93 3.77 3.92 19.0M
2021-06-30 3.80 3.84 3.75 3.79 3.6M
2021-06-29 3.71 3.84 3.71 3.84 3.8M
2021-06-28 3.69 3.75 3.60 3.71 3.2M
2021-06-25 3.79 3.80 3.75 3.75 4.3M
2021-06-24 3.75 3.79 3.69 3.79 10.3M
2021-06-23 3.77 3.82 3.75 3.77 7.3M
2021-06-22 3.82 3.84 3.73 3.77 5.4M
2021-06-21 3.79 3.82 3.75 3.79 4.5M
2021-06-18 3.75 3.84 3.75 3.82 8.6M
2021-06-17 3.82 3.84 3.68 3.75 13.9M
2021-06-16 3.80 3.88 3.80 3.82 6.3M
2021-06-15 3.80 3.88 3.79 3.80 8.8M
2021-06-14 3.97 3.99 3.80 3.82 15.2M
2021-06-11 4.04 4.06 3.92 3.93 11.0M
2021-06-10 4.10 4.12 4.01 4.01 10.7M
2021-06-09 4.06 4.12 4.03 4.10 20.8M
2021-06-08 4.01 4.08 3.97 4.01 13.3M
2021-06-07 3.97 4.12 3.93 4.01 24.5M
2021-06-04 3.92 4.06 3.92 3.97 12.5M
2021-06-02 3.99 3.99 3.88 3.92 9.6M
2021-06-01 3.97 4.10 3.95 3.95 26.8M
2021-05-31 4.06 4.19 3.92 3.92 89.7M
2021-05-28 3.69 3.99 3.66 3.97 88.6M
2021-05-27 3.69 3.77 3.66 3.66 16.4M
2021-05-25 3.56 3.71 3.55 3.64 31.0M
2021-05-24 3.47 3.49 3.40 3.47 2.3M
2021-05-21 3.55 3.56 3.47 3.47 2.6M
2021-05-20 3.51 3.58 3.47 3.53 4.4M
2021-05-19 3.51 3.56 3.49 3.49 1.9M
2021-05-18 3.45 3.55 3.45 3.51 2.6M
2021-05-17 3.47 3.51 3.36 3.47 4.1M
2021-05-14 3.60 3.60 3.47 3.47 6.4M
2021-05-13 3.56 3.66 3.29 3.55 25.1M
2021-05-12 3.71 3.79 3.64 3.69 8.5M
2021-05-11 3.80 3.84 3.62 3.73 22.0M
2021-05-10 3.77 3.82 3.66 3.79 20.2M
2021-05-07 3.75 3.82 3.68 3.69 38.5M
2021-05-06 3.58 3.75 3.56 3.69 17.0M
2021-05-05 3.68 3.68 3.56 3.56 7.7M
2021-04-30 3.75 3.79 3.68 3.68 12.6M
2021-04-29 3.79 3.84 3.71 3.71 31.5M
2021-04-28 3.64 3.88 3.62 3.71 80.4M
2021-04-27 3.58 3.66 3.53 3.58 7.9M
2021-04-26 3.44 3.58 3.42 3.53 3.0M
2021-04-23 3.47 3.53 3.40 3.47 3.8M
2021-04-22 3.56 3.62 3.51 3.53 3.9M
2021-04-21 3.58 3.60 3.55 3.56 3.8M
2021-04-20 3.62 3.71 3.56 3.56 13.3M
2021-04-19 3.60 3.64 3.56 3.58 9.0M
2021-04-16 3.36 3.55 3.25 3.55 8.1M
2021-04-12 3.44 3.53 3.36 3.40 7.7M
2021-04-09 3.58 3.68 3.51 3.53 14.4M
2021-04-08 3.56 3.66 3.56 3.58 14.1M
2021-04-07 3.73 3.73 3.53 3.53 21.0M
2021-04-05 3.86 3.93 3.68 3.69 19.4M
2021-04-02 3.84 3.97 3.84 3.84 22.2M
2021-04-01 3.49 3.88 3.47 3.88 45.5M
2021-03-31 3.32 3.47 3.32 3.44 9.9M
2021-03-30 3.27 3.40 3.27 3.31 3.3M
2021-03-29 3.23 3.32 3.21 3.25 3.5M
2021-03-26 3.32 3.34 3.25 3.25 4.4M
2021-03-25 3.44 3.49 3.34 3.34 6.9M
2021-03-24 3.32 3.40 3.25 3.40 5.5M
2021-03-23 3.42 3.42 3.29 3.32 6.6M
2021-03-22 3.29 3.49 3.25 3.42 19.2M
2021-03-19 3.25 3.34 3.23 3.25 21.5M
2021-03-18 3.08 3.36 3.07 3.23 51.3M
2021-03-17 3.10 3.10 3.05 3.05 3.5M
2021-03-16 3.05 3.08 3.03 3.07 2.5M
2021-03-15 3.12 3.14 2.99 3.07 6.6M
2021-03-12 3.01 3.12 3.01 3.10 16.6M
2021-03-11 2.94 2.97 2.90 2.96 4.7M
2021-03-10 2.84 2.96 2.83 2.92 10.2M
2021-03-09 2.75 2.83 2.72 2.79 2.9M
2021-03-08 2.79 2.84 2.73 2.73 2.6M
2021-03-05 2.81 2.86 2.77 2.81 2.8M
2021-03-04 2.81 2.83 2.77 2.79 1.4M
2021-03-03 2.73 2.81 2.72 2.77 5.0M
2021-03-02 2.72 2.77 2.72 2.72 1.5M
2021-03-01 2.73 2.75 2.68 2.70 2.3M
2021-02-25 2.79 2.83 2.70 2.72 4.1M
2021-02-24 2.72 2.79 2.70 2.77 1.5M
2021-02-23 2.70 2.75 2.70 2.73 2.0M
2021-02-22 2.79 2.81 2.68 2.70 4.6M
2021-02-19 2.88 2.88 2.77 2.79 4.3M
2021-02-18 2.90 2.96 2.86 2.86 4.5M
2021-02-17 2.92 2.96 2.88 2.90 2.2M
2021-02-16 2.92 2.99 2.90 2.92 2.9M
2021-02-15 2.88 2.96 2.88 2.92 3.3M
2021-02-11 2.94 2.94 2.86 2.90 3.8M
2021-02-10 3.01 3.03 2.92 2.94 3.7M
2021-02-09 3.07 3.10 3.01 3.01 5.2M
2021-02-08 3.12 3.12 3.07 3.07 2.8M
2021-02-05 3.08 3.14 3.05 3.07 3.9M
2021-02-04 3.03 3.12 2.99 3.08 6.5M
2021-02-03 2.99 3.07 2.97 3.01 4.5M
2021-02-02 3.14 3.20 2.92 2.99 23.4M
2021-02-01 2.86 3.10 2.86 3.07 23.0M
2021-01-29 2.92 2.96 2.84 2.84 4.9M
2021-01-28 2.84 2.90 2.83 2.90 5.4M
2021-01-27 2.88 2.97 2.83 2.88 10.5M
2021-01-26 2.92 2.92 2.83 2.86 3.5M
2021-01-25 2.81 2.90 2.81 2.90 5.6M
2021-01-22 2.83 2.90 2.75 2.75 3.9M
2021-01-21 2.86 2.99 2.81 2.83 25.3M
2021-01-20 2.72 2.94 2.68 2.92 28.7M
2021-01-19 2.70 2.72 2.68 2.70 1.4M
2021-01-18 2.64 2.72 2.64 2.70 1.9M
2021-01-15 2.75 2.75 2.64 2.66 5.2M
2021-01-14 2.70 2.81 2.68 2.72 12.1M
2021-01-13 2.68 2.70 2.66 2.68 1.2M
2021-01-12 2.70 2.72 2.66 2.68 1.5M
2021-01-11 2.70 2.72 2.66 2.68 3.3M
2021-01-08 2.64 2.68 2.60 2.68 2.7M
2021-01-07 2.64 2.64 2.60 2.64 2.1M
2021-01-06 2.60 2.64 2.57 2.59 2.7M
2021-01-05 2.57 2.62 2.57 2.59 1.1M
2021-01-04 2.49 2.59 2.49 2.59 1.3M