ILINK 7 ( -0.05 -0.72% )

บริษัท อินเตอร์ลิ้งค์ คอมมิวนิเคชั่น จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น ILINK ย้อนหลัง

แสดง ราคาหุ้น “ ILINK “ ย้อนหลัง
บริษัท อินเตอร์ลิ้งค์ คอมมิวนิเคชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20216.807.006.656.90 -0.05 -0.723,474,19823,716
10-05-20217.007.106.906.95 0.05 0.726,627,95846,479
07-05-20216.506.956.506.90 0.45 6.989,330,61563,588
06-05-20215.806.605.706.45 0.60 10.2612,811,85180,711
05-05-20216.056.055.755.85 -0.30 -4.885,162,23830,413
30-04-20216.106.305.956.15 0.00 0.008,125,04649,601
29-04-20215.306.355.306.15 0.75 13.8922,434,378132,634
28-04-20215.005.405.005.40 0.44 8.8711,534,28960,616
27-04-20214.965.054.944.96 0.04 0.811,724,6668,602
26-04-20214.944.944.864.92 -0.02 -0.40501,0002,463
23-04-20214.924.964.904.94 0.02 0.41994,3014,890
22-04-20215.055.054.884.92 -0.06 -1.201,436,1047,125
21-04-20214.985.054.984.98 0.02 0.401,031,7895,157
20-04-20214.944.964.884.96 0.06 1.22598,1232,955
19-04-20214.804.924.804.90 0.12 2.51971,8854,739
16-04-20214.744.804.724.78 0.00 0.00707,3273,371
12-04-20214.844.864.764.78 -0.10 -2.051,499,5427,189
09-04-20214.904.944.824.88 0.00 0.00880,4504,296
08-04-20214.824.944.824.88 0.08 1.671,726,7508,407
07-04-20215.005.004.804.80 -0.25 -4.954,624,67222,646
06-04-20215.255.305.005.05 -0.15 -2.882,940,46514,987
05-04-20215.255.305.005.05 -0.15 -2.882,940,46514,987
02-04-20215.255.405.155.20 0.10 1.967,724,76740,715
01-04-20214.965.104.965.10 0.14 2.823,037,12615,315
31-03-20215.005.104.964.96 0.00 0.002,488,82212,457
30-03-20214.985.154.964.96 -0.02 -0.402,961,97214,878
29-03-20214.925.054.924.98 0.06 1.222,119,94110,552
26-03-20215.205.254.924.92 -0.18 -3.538,207,37541,539
25-03-20214.845.154.825.10 0.26 5.379,183,35546,240
24-03-20214.864.864.804.84 -0.02 -0.411,041,1015,007
23-03-20214.804.864.804.86 0.06 1.25915,0004,422
22-03-20214.884.884.804.80 -0.06 -1.231,250,1796,028
19-03-20214.884.904.844.86 0.02 0.411,242,4626,043
19-03-20214.884.904.844.86 0.02 0.411,242,4626,043
18-03-20214.744.844.724.84 0.10 2.111,804,1258,668
17-03-20214.684.764.684.74 0.06 1.28976,5644,620
16-03-20214.684.724.664.68 0.00 0.00672,3323,156
15-03-20214.764.764.684.68 -0.04 -0.85613,3302,884
12-03-20214.644.744.644.72 0.06 1.291,428,3116,721
11-03-20214.684.684.644.66 -0.02 -0.43635,2732,953
10-03-20214.644.704.604.68 0.04 0.861,811,0778,471
09-03-20214.524.644.524.64 0.10 2.201,014,8374,654
08-03-20214.624.624.544.54 -0.04 -0.87517,9532,365
05-03-20214.584.644.544.58 -0.02 -0.43678,1143,107
04-03-20214.504.604.504.60 0.10 2.221,371,6946,238
03-03-20214.464.564.464.50 0.02 0.451,847,4108,319
02-03-20214.584.584.424.48 -0.16 -3.454,147,89818,577
01-03-20214.664.664.584.64 0.06 1.31708,8013,279
25-02-20214.524.764.524.58 -0.04 -0.874,680,35021,830
24-02-20214.644.664.604.62 -0.06 -1.28357,4321,658
23-02-20214.624.684.604.68 0.06 1.30703,6003,262
22-02-20214.764.784.604.62 -0.16 -3.351,419,3326,633
19-02-20214.844.864.744.78 -0.08 -1.65813,2003,890
18-02-20214.844.904.844.86 0.00 0.00517,4032,516
17-02-20214.944.944.864.86 -0.06 -1.22904,4004,434
16-02-20215.005.054.924.92 -0.08 -1.602,481,79012,306
15-02-20214.805.054.785.00 0.20 4.174,490,83122,201
11-02-20214.804.824.724.80 0.00 0.00390,9241,869
10-02-20214.764.844.724.80 0.06 1.27769,7643,684
09-02-20214.784.784.684.74 0.00 0.00514,2012,424
08-02-20214.764.764.724.74 0.00 0.00510,6002,422
05-02-20214.784.784.704.74 -0.04 -0.841,089,7505,149
04-02-20214.824.824.724.78 0.00 0.00622,8502,969
03-02-20214.784.884.744.78 0.00 0.001,307,8056,282
02-02-20214.824.844.784.78 -0.02 -0.42386,9521,857
01-02-20214.704.824.704.80 0.06 1.27613,4542,930
29-01-20214.804.804.704.74 0.00 0.00769,3503,655
28-01-20214.824.824.744.74 -0.10 -2.071,169,0235,586
27-01-20214.824.904.824.84 0.02 0.411,014,5634,930
26-01-20214.704.844.684.82 0.12 2.551,315,6066,276
25-01-20214.764.764.664.70 -0.06 -1.261,480,0236,926
22-01-20214.904.924.764.76 -0.16 -3.252,509,78112,066
21-01-20214.944.984.924.92 0.00 0.001,913,6109,472
20-01-20215.005.054.884.92 -0.04 -0.812,441,91312,075
19-01-20215.005.104.944.96 0.02 0.405,837,57029,154
18-01-20214.784.944.784.94 0.20 4.226,114,29229,785
15-01-20214.784.824.724.74 -0.06 -1.252,492,79811,909
14-01-20214.644.884.644.80 0.16 3.456,778,40832,387
13-01-20214.704.724.644.64 -0.02 -0.431,654,3707,740
12-01-20214.644.704.644.66 -0.02 -0.43626,6242,927
11-01-20214.684.744.664.68 0.04 0.86915,2964,296
08-01-20214.684.704.624.64 0.02 0.43619,7122,884
07-01-20214.564.624.564.62 0.06 1.32428,5201,969
06-01-20214.644.664.564.56 -0.06 -1.30932,6474,287
05-01-20214.464.624.464.62 0.18 4.051,505,4246,848
04-01-20214.404.464.404.44 -0.04 -0.89672,7652,982
29-12-20204.504.504.444.48 0.02 0.45194,506868
28-12-20204.584.584.464.46 -0.06 -1.33867,9743,899
25-12-20204.504.544.504.52 0.00 0.00975,8004,398
24-12-20204.484.544.444.52 0.04 0.89671,8003,006
23-12-20204.484.544.464.48 0.00 0.00758,3003,422
22-12-20204.424.504.424.48 0.00 0.001,135,2115,070
21-12-20204.524.644.484.48 -0.24 -5.081,655,5007,524
18-12-20204.764.804.704.72 -0.02 -0.421,194,0055,654
17-12-20204.744.784.724.74 0.02 0.421,110,8525,267
16-12-20204.644.724.644.72 0.08 1.72747,5533,491
15-12-20204.584.664.564.64 0.08 1.75815,5023,760
14-12-20204.584.604.564.56 -0.02 -0.44968,1914,431
11-12-20204.684.684.564.58 -0.08 -1.721,790,6918,263
10-12-20204.684.684.564.58 -0.08 -1.721,790,6918,263
09-12-20204.684.684.564.58 -0.08 -1.721,790,6918,263
08-12-20204.724.764.664.66 -0.04 -0.851,853,7718,695
04-12-20204.804.824.684.70 -0.08 -1.672,052,1979,722
03-12-20204.784.844.784.78 0.00 0.001,270,8426,103
02-12-20204.884.904.764.78 -0.12 -2.453,045,60714,657
01-12-20205.105.104.884.90 -0.06 -1.214,718,87323,583
30-11-20204.604.964.604.96 0.38 8.308,524,47940,810
27-11-20204.584.624.564.58 0.00 0.001,381,2436,342
26-11-20204.544.584.504.58 0.06 1.331,402,2996,368
25-11-20204.564.624.484.52 -0.02 -0.442,642,11011,971
24-11-20204.664.684.544.54 -0.10 -2.162,058,1269,463
23-11-20204.644.664.564.64 0.04 0.872,339,85310,786
20-11-20204.544.624.524.60 0.08 1.773,604,88616,497
19-11-20204.664.684.504.52 -0.16 -3.425,689,32025,901
18-11-20204.824.844.644.68 -0.12 -2.502,411,84511,405
17-11-20204.944.964.804.80 -0.16 -3.232,022,2009,840
16-11-20205.205.204.924.96 -0.24 -4.624,880,11724,713
13-11-20205.155.255.105.20 0.05 0.97252,6001,310
12-11-20205.155.205.105.15 0.00 0.00223,2751,146
11-11-20205.055.155.005.15 0.10 1.98393,4002,001
10-11-20205.305.304.985.05 -0.20 -3.811,197,4236,104
09-11-20205.205.305.155.25 0.10 1.94774,6514,060
06-11-20205.355.355.155.15 -0.15 -2.83939,8304,898
05-11-20205.505.505.255.30 -0.10 -1.852,106,33311,365
04-11-20205.155.405.155.40 0.30 5.883,051,74615,975
03-11-20204.965.204.965.10 0.20 4.081,409,6507,192
02-11-20204.944.984.824.90 -0.06 -1.21757,4003,702
30-10-20205.005.154.964.96 -0.14 -2.751,721,9398,637
29-10-20205.155.205.055.10 -0.05 -0.971,786,3139,129
28-10-20205.255.305.155.15 -0.15 -2.83690,3003,593
27-10-20205.355.355.205.30 -0.05 -0.93608,2173,194
26-10-20205.305.505.255.35 -0.15 -2.73410,3012,205
22-10-20205.355.505.205.50 0.15 2.801,940,31210,336
21-10-20205.305.505.205.35 0.20 3.881,022,1485,436
20-10-20205.055.305.055.15 0.05 0.981,824,1009,470
19-10-20205.255.305.105.10 -0.40 -7.272,492,53912,911
16-10-20205.755.805.405.50 -0.30 -5.172,773,12415,492
15-10-20206.256.255.805.80 -0.45 -7.202,577,40515,291
14-10-20205.956.255.956.25 0.25 4.172,040,69912,583
12-10-20206.006.155.906.00 -0.05 -0.831,367,6928,271
09-10-20206.206.256.106.15 -0.15 -2.38488,2183,021
08-10-20206.306.456.306.30 0.00 0.002,194,75114,011
07-10-20206.156.506.106.30 0.20 3.286,726,07142,810
06-10-20205.806.205.806.10 0.30 5.176,498,34039,509
05-10-20205.855.905.705.80 0.00 0.001,913,13011,079
02-10-20205.455.905.405.80 0.40 7.414,071,05323,015
01-10-20205.205.455.205.40 0.20 3.851,003,2545,340
30-09-20205.305.305.205.20 -0.05 -0.95655,2503,434
29-09-20205.455.505.255.25 -0.25 -4.551,386,2147,432
28-09-20205.455.605.455.50 -0.05 -0.90690,6843,813
25-09-20205.605.655.555.55 0.00 0.002,145,29011,945
24-09-20205.605.605.255.55 0.05 0.915,441,75729,900
23-09-20205.205.605.155.50 0.30 5.774,370,88623,679
22-09-20205.105.205.055.20 0.05 0.97603,4133,090
21-09-20205.205.205.105.15 0.00 0.00599,0233,091
18-09-20205.205.205.105.15 0.00 0.00702,3293,620
17-09-20205.105.255.055.15 0.10 1.981,291,3526,626
16-09-20205.055.105.005.05 0.00 0.00621,2053,137
15-09-20205.005.105.005.05 0.07 1.411,005,3245,075
14-09-20205.005.004.924.98 0.00 0.001,017,4375,055
11-09-20204.965.054.964.98 0.02 0.401,330,7126,649
10-09-20205.005.054.964.96 -0.04 -0.801,040,6175,200
09-09-20204.905.004.865.00 0.02 0.401,381,0536,783
08-09-20205.005.004.904.98 -0.07 -1.392,648,09013,096
03-09-20205.205.205.055.05 -0.15 -2.882,398,05312,274
02-09-20205.105.205.055.20 0.00 0.001,227,5006,344
01-09-20205.255.255.055.20 0.00 0.001,796,4359,260
31-08-20205.155.305.155.20 0.05 0.975,809,10230,263
28-08-20205.005.204.965.15 0.17 3.414,854,43724,600
27-08-20204.965.054.924.98 0.04 0.811,145,5665,693
26-08-20204.965.104.944.94 0.00 0.002,638,58713,183
25-08-20204.925.154.904.94 0.06 1.237,406,48037,172
24-08-20204.904.904.824.88 0.02 0.41766,3593,719
21-08-20204.824.964.784.86 0.08 1.671,540,7327,488
20-08-20204.764.844.764.78 0.02 0.421,260,3806,026
19-08-20204.884.944.704.76 -0.08 -1.651,203,5915,811
18-08-20204.985.154.844.84 -0.21 -4.163,800,28118,875
17-08-20204.925.104.885.05 0.23 4.777,369,99136,674
14-08-20204.724.864.644.82 0.08 1.692,603,45012,310
13-08-20204.804.924.664.74 -0.04 -0.842,102,35110,069
11-08-20204.924.924.744.78 -0.06 -1.242,006,0009,640

แสดง ราคาหุ้น ILINK ย้อนหลัง บริษัท อินเตอร์ลิ้งค์ คอมมิวนิเคชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3