SET · ILINK-R · stock
Interlink Communication Public Company Limited (ILINK-R) stock price history
Every SET trading session of Interlink Communication Public Company Limited from Aug 20, 2004 to Nov 13, 2026: 5,273 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ILINK-R adjusted close, 2004 to 2026
- THB 10.12
- All time high, 2016
- THB 4.98
- 52 week high, THB 4.06 low
- 5,273
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ILINK-R key facts
- Interlink Communication Public Company Limited (ILINK-R) closed at THB 4.84 on Nov 13, 2026 on SET.
- ILINK-R's all time high close is THB 10.12, set on Aug 5, 2016; its all time low close is THB 0.2881 on Nov 1, 2004.
- ILINK-R's 52 week range is THB 4.06 to THB 4.98.
- ILINK-R returned +8.7% over the year to Nov 13, 2026 and -28.0% over five years.
- Over ten years ILINK-R returned -50%, -6.7% a year compounded.
- ILINK-R's deepest drawdown was -86.8% from Aug 5, 2016 to Mar 25, 2020.
- DataCedar holds 5,273 daily sessions of ILINK-R history from Aug 20, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ILINK-R price chart, 2004 to 2026
ILINK-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +7.5% |
| 6 months | +7.5% |
| Year to date | +8.7% |
| 1 year | +8.7% |
| 3 years | -17.5% |
| 5 years | -28.0% |
| 10 years | -50.3% |
| Since Aug 20, 2004 | +635.8% |
| Compound annual growth, 22.2 years | +9.4% |
ILINK-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.12 on Aug 5, 2016
- All time low close
- THB 0.2881 on Nov 1, 2004
- 52 week high
- THB 4.98 on Sep 16, 2026
- 52 week low
- THB 4.06 on Mar 5, 2026
- Deepest drawdown
- -86.8% from Aug 5, 2016 to Mar 25, 2020, not yet recovered
- Best single session
- +60.6% on Apr 14, 2020
- Worst single session
- -29.5% on Mar 20, 2020
- Volatility, 1 year annualised
- 19.2%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 2004
- 7.4×
- Best calendar year
- 2012, +184%
- Worst calendar year
- 2018, -43%
ILINK-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 20, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.45 | THB 4.98 | THB 4.06 | THB 4.84 | +8.7% | 2M | 212 |
| 2025 | THB 4.97 | THB 5.45 | THB 4.43 | THB 4.45 | -10.4% | 2.5M | 242 |
| 2024 | THB 5.87 | THB 6.20 | THB 4.80 | THB 4.97 | -15.3% | 735.5K | 243 |
| 2023 | THB 5.49 | THB 6.26 | THB 5.07 | THB 5.87 | +6.8% | 6.1M | 243 |
| 2022 | THB 5.67 | THB 8.34 | THB 5.32 | THB 5.49 | -3.2% | 87.4M | 241 |
| 2021 | THB 3.24 | THB 7.52 | THB 3.24 | THB 5.67 | +74.8% | 110.8M | 239 |
| 2020 | THB 2.43 | THB 4.69 | THB 1.34 | THB 3.24 | +33.3% | 19.6M | 236 |
| 2019 | THB 3.36 | THB 4.09 | THB 2.43 | THB 2.43 | -27.6% | 317.4K | 224 |
| 2018 | THB 5.85 | THB 5.98 | THB 3.00 | THB 3.36 | -42.8% | 5M | 240 |
| 2017 | THB 9.73 | THB 9.73 | THB 5.72 | THB 5.87 | -39.7% | 6.8M | 238 |
| 2016 | THB 7.71 | THB 10.25 | THB 6.14 | THB 9.73 | +26.3% | 764.4M | 236 |
| 2015 | THB 5.75 | THB 9.74 | THB 5.62 | THB 7.71 | +34.0% | 161.3M | 238 |
| 2014 | THB 2.95 | THB 6.83 | THB 2.82 | THB 5.75 | +93.7% | 257.1M | 238 |
| 2013 | THB 2.69 | THB 4.28 | THB 2.43 | THB 2.97 | +12.4% | 521M | 231 |
| 2012 | THB 0.9299 | THB 2.91 | THB 0.9299 | THB 2.64 | +184.0% | 517.5M | 240 |
| 2011 | THB 0.9543 | THB 1.06 | THB 0.7099 | THB 0.9299 | -1.9% | 102.5M | 230 |
| 2010 | THB 1.13 | THB 1.18 | THB 0.8316 | THB 0.9475 | -16.2% | 167.9M | 236 |
| 2009 | THB 0.4666 | THB 1.15 | THB 0.4666 | THB 1.13 | +143.5% | 166.5M | 237 |
| 2008 | THB 0.7973 | THB 0.9522 | THB 0.3571 | THB 0.4642 | -42.6% | 28.6M | 216 |
| 2007 | THB 1.05 | THB 1.21 | THB 0.7005 | THB 0.8087 | -23.4% | 55.2M | 219 |
| 2006 | THB 0.4031 | THB 1.10 | THB 0.4031 | THB 1.06 | +164.6% | 8.3M | 259 |
| 2005 | THB 0.3380 | THB 0.4513 | THB 0.3361 | THB 0.3991 | +16.1% | 133.4M | 240 |
| 2004 | THB 0.5858 | THB 0.7298 | THB 0.2823 | THB 0.3438 | n/a | 2.1B | 95 |
ILINK-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.84 | +0.4% |
| October 2026 | THB 4.82 | -0.9% |
| September 2026 | THB 4.86 | -1.9% |
| August 2026 | THB 4.96 | +10.1% |
| July 2026 | THB 4.50 | 0.0% |
| June 2026 | THB 4.50 | 0.0% |
| May 2026 | THB 4.50 | +7.4% |
| April 2026 | THB 4.19 | 0.0% |
| March 2026 | THB 4.19 | -9.9% |
| February 2026 | THB 4.66 | +5.0% |
| January 2026 | THB 4.43 | -0.4% |
| December 2025 | THB 4.45 | 0.0% |
About the ILINK-R data
Daily bars. 5,273 sessions from Aug 20, 2004 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AILINK-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- IIG-R I&I Group Public Company Limited
- III Triple i Logistics Public Company Limited
- III-R Triple i Logistics Public Company Limited
- ILINK Interlink Communication Public Company Limited
- ILM Index Living Mall Public Company Limited
- ILM-R Index Living Mall Public Company Limited
- IMH Intermedical Care and Lab Hospital Public Company Limited
- IMH-R Intermedical Care and Lab Hospital Public Company Limited
Common questions
ILINK-R share price history
