SET · ITEL · stock
Interlink Telecom Public Company Limited (ITEL) stock price history
Every SET trading session of Interlink Telecom Public Company Limited from Sep 14, 2016 to Sep 28, 2026: 2,445 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.
ITEL adjusted close, 2016 to 2026
- THB 6.57
- All time high, 2022
- THB 1.86
- 52 week high, THB 1.08 low
- 2,445
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ITEL key facts
- Interlink Telecom Public Company Limited (ITEL) closed at THB 1.61 on Sep 28, 2026 on SET.
- ITEL's all time high close is THB 6.57, set on Feb 18, 2022; its all time low close is THB 1.07 on Jun 25, 2025.
- ITEL's 52 week range is THB 1.08 to THB 1.86.
- ITEL returned +12.6% over the year to Sep 28, 2026 and -64.2% over five years.
- Over ten years ITEL returned -62%, -9.3% a year compounded.
- ITEL's deepest drawdown was -83.7% from Feb 18, 2022 to Jun 25, 2025.
- DataCedar holds 2,445 daily sessions of ITEL history from Sep 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITEL price chart, 2016 to 2026
ITEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | +17.5% |
| 6 months | +40.0% |
| Year to date | +16.7% |
| 1 year | +12.6% |
| 3 years | -32.1% |
| 5 years | -64.2% |
| 10 years | -62.2% |
| Since Sep 14, 2016 | -58.1% |
| Compound annual growth, 10.0 years | -8.3% |
ITEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.57 on Feb 18, 2022
- All time low close
- THB 1.07 on Jun 25, 2025
- 52 week high
- THB 1.86 on Jul 10, 2026
- 52 week low
- THB 1.08 on Nov 12, 2025
- Deepest drawdown
- -83.7% from Feb 18, 2022 to Jun 25, 2025, not yet recovered
- Best single session
- +19.7% on Dec 23, 2025
- Worst single session
- -18.6% on Aug 11, 2021
- Volatility, 1 year annualised
- 51.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +86%
- Worst calendar year
- 2023, -38%
ITEL 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. 2016 starts on Sep 14, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.36 | THB 1.86 | THB 1.13 | THB 1.61 | +16.7% | 1.1B | 186 |
| 2025 | THB 1.98 | THB 2.00 | THB 1.05 | THB 1.38 | -29.9% | 870.8M | 242 |
| 2024 | THB 2.20 | THB 2.92 | THB 1.79 | THB 1.97 | -6.2% | 1.9B | 243 |
| 2023 | THB 3.41 | THB 4.02 | THB 1.98 | THB 2.10 | -38.4% | 933.4M | 243 |
| 2022 | THB 4.90 | THB 6.71 | THB 3.37 | THB 3.41 | -29.8% | 4B | 241 |
| 2021 | THB 2.57 | THB 5.76 | THB 2.57 | THB 4.85 | +86.1% | 5.3B | 241 |
| 2020 | THB 2.36 | THB 3.22 | THB 1.28 | THB 2.61 | +10.5% | 674.5M | 243 |
| 2019 | THB 2.79 | THB 3.65 | THB 2.15 | THB 2.36 | -15.3% | 205.8M | 244 |
| 2018 | THB 4.50 | THB 4.91 | THB 2.08 | THB 2.79 | -37.8% | 272.2M | 245 |
| 2017 | THB 5.28 | THB 5.69 | THB 4.43 | THB 4.48 | -15.1% | 1.1B | 242 |
| 2016 | THB 3.47 | THB 5.42 | THB 3.24 | THB 5.28 | n/a | 2.1B | 75 |
ITEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.61 | +5.2% |
| August 2026 | THB 1.53 | -10.5% |
| July 2026 | THB 1.71 | +17.9% |
| June 2026 | THB 1.45 | +5.8% |
| May 2026 | THB 1.37 | +16.1% |
| April 2026 | THB 1.18 | +1.7% |
| March 2026 | THB 1.16 | -14.1% |
| February 2026 | THB 1.35 | +4.7% |
| January 2026 | THB 1.29 | -6.5% |
| December 2025 | THB 1.38 | +14.0% |
| November 2025 | THB 1.21 | +2.5% |
| October 2025 | THB 1.18 | -14.5% |
About the ITEL data
Daily bars. 2,445 sessions from Sep 14, 2016 to Sep 28, 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 Sep 29, 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 Sep 14, 2016, 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/ITEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- IT-R IT City Public Company Limited
- ITC i-Tail Corporation Public Company Limited
- ITD Italian-Thai Development Public Company Limited
- ITD-R Italian-Thai Development Public Company Limited
- ITEL-R Interlink Telecom Public Company Limited
- ITNS International Network System Public Company Limited
- ITOCHU19 ITOCHU Corporation
- ITTHI Itthirit Nice Corporation Public Company Limited
Common questions
ITEL share price history
