3BB INTERNET INFRASTRUCTURE FUND ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.250 | 6.250 | 6.150 | 6.200 | 5.327 | 4,401,700 |
| 2024-10-25 | 6.250 | 6.250 | 6.250 | 6.250 | 5.370 | 0 |
| 2024-10-24 | 6.200 | 6.250 | 6.150 | 6.250 | 5.370 | 3,642,900 |
| 2024-10-22 | 6.250 | 6.250 | 6.250 | 6.250 | 5.370 | 0 |
| 2024-10-21 | 6.300 | 6.300 | 6.250 | 6.250 | 5.370 | 2,958,700 |
| 2024-10-18 | 6.300 | 6.350 | 6.250 | 6.250 | 5.370 | 3,645,400 |
| 2024-10-17 | 6.400 | 6.400 | 6.300 | 6.300 | 5.413 | 5,119,100 |
| 2024-10-16 | 6.250 | 6.250 | 6.250 | 6.250 | 5.370 | 0 |
| 2024-10-15 | 6.350 | 6.350 | 6.200 | 6.250 | 5.370 | 7,157,600 |
| 2024-10-11 | 6.300 | 6.300 | 6.300 | 6.300 | 5.413 | 0 |
| 2024-10-10 | 6.350 | 6.350 | 6.250 | 6.300 | 5.413 | 3,761,500 |
| 2024-10-09 | 6.250 | 6.350 | 6.250 | 6.350 | 5.456 | 3,662,300 |
| 2024-10-08 | 6.200 | 6.300 | 6.200 | 6.250 | 5.370 | 8,576,700 |
| 2024-10-07 | 6.350 | 6.350 | 6.100 | 6.250 | 5.370 | 14,299,000 |
| 2024-10-04 | 6.500 | 6.500 | 6.500 | 6.500 | 5.585 | 0 |
| 2024-10-03 | 6.500 | 6.500 | 6.500 | 6.500 | 5.585 | 0 |
| 2024-10-02 | 6.550 | 6.550 | 6.450 | 6.500 | 5.585 | 2,470,800 |
| 2024-10-01 | 6.500 | 6.500 | 6.500 | 6.500 | 5.585 | 0 |
| 2024-09-30 | 6.500 | 6.550 | 6.350 | 6.500 | 5.585 | 7,826,900 |
| 2024-09-27 | 6.450 | 6.450 | 6.450 | 6.450 | 5.542 | 0 |
| 2024-09-26 | 6.600 | 6.650 | 6.350 | 6.450 | 5.542 | 16,412,700 |
| 2024-09-25 | 6.550 | 6.750 | 6.550 | 6.600 | 5.671 | 13,584,500 |
| 2024-09-24 | 6.500 | 6.600 | 6.450 | 6.550 | 5.628 | 9,583,900 |
| 2024-09-23 | 6.500 | 6.550 | 6.400 | 6.450 | 5.542 | 7,719,400 |
| 2024-09-20 | 6.050 | 6.050 | 6.050 | 6.050 | 5.198 | 0 |
| 2024-09-19 | 6.050 | 6.050 | 6.050 | 6.050 | 5.198 | 0 |
| 2024-09-18 | 6.050 | 6.050 | 6.050 | 6.050 | 5.198 | 0 |
| 2024-09-17 | 6.050 | 6.050 | 6.050 | 6.050 | 5.198 | 0 |
| 2024-09-16 | 6.050 | 6.050 | 6.050 | 6.050 | 5.198 | 0 |
| 2024-09-13 | 6.100 | 6.100 | 6.000 | 6.050 | 5.198 | 7,347,500 |
| 2024-09-12 | 6.250 | 6.300 | 5.950 | 6.050 | 5.198 | 18,867,200 |
| 2024-09-11 | 6.200 | 6.200 | 6.200 | 6.200 | 5.327 | 0 |
| 2024-09-10 | 5.750 | 6.200 | 5.750 | 6.200 | 5.327 | 42,642,100 |
| 2024-09-09 | 5.500 | 5.500 | 5.500 | 5.500 | 4.726 | 0 |
| 2024-09-06 | 5.500 | 5.500 | 5.500 | 5.500 | 4.726 | 0 |
| 2024-09-05 | 5.450 | 5.550 | 5.450 | 5.500 | 4.726 | 14,496,500 |
| 2024-09-04 | 5.350 | 5.350 | 5.350 | 5.350 | 4.597 | 0 |
| 2024-09-03 | 5.350 | 5.350 | 5.350 | 5.350 | 4.597 | 0 |
| 2024-09-02 | 5.350 | 5.350 | 5.350 | 5.350 | 4.597 | 0 |
| 2024-08-30 | 5.350 | 5.350 | 5.350 | 5.350 | 4.597 | 0 |
| 2024-08-29 | 5.400 | 5.400 | 5.350 | 5.350 | 4.597 | 4,453,800 |
| 2024-08-28 | 5.400 | 5.400 | 5.400 | 5.400 | 4.640 | 0 |
| 2024-08-27 | 5.350 | 5.400 | 5.350 | 5.400 | 4.640 | 6,896,600 |
| 2024-08-26 | 5.400 | 5.400 | 5.400 | 5.400 | 4.640 | 0 |
| 2024-08-23 | 5.400 | 5.450 | 5.400 | 5.400 | 4.640 | 17,521,000 |
| 2024-08-22 | 5.400 | 5.400 | 5.400 | 5.400 | 4.640 | 0 |
| 2024-08-21 | 5.400 | 5.400 | 5.400 | 5.400 | 4.640 | 0 |
| 2024-08-20 | 5.450 | 5.500 | 5.400 | 5.400 | 4.640 | 11,188,900 |
| 2024-08-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.640 | 0 |
| 2024-08-16 | 5.350 | 5.450 | 5.350 | 5.400 | 4.640 | 8,902,200 |
| 2024-08-15 | 5.650 | 5.650 | 5.650 | 5.650 | 4.691 | 0 |
| 2024-08-14 | 5.600 | 5.650 | 5.550 | 5.650 | 4.691 | 5,309,200 |
| 2024-08-13 | 5.600 | 5.650 | 5.550 | 5.600 | 4.650 | 6,074,700 |
| 2024-08-09 | 5.700 | 5.700 | 5.600 | 5.600 | 4.650 | 6,338,900 |
| 2024-08-08 | 5.650 | 5.650 | 5.650 | 5.650 | 4.691 | 0 |
| 2024-08-07 | 5.650 | 5.700 | 5.600 | 5.650 | 4.691 | 6,118,500 |
| 2024-08-06 | 5.600 | 5.650 | 5.500 | 5.600 | 4.650 | 9,283,500 |
| 2024-08-05 | 5.650 | 5.650 | 5.550 | 5.550 | 4.608 | 14,937,400 |
| 2024-08-02 | 5.750 | 5.750 | 5.750 | 5.750 | 4.774 | 0 |
| 2024-08-01 | 5.650 | 5.750 | 5.650 | 5.750 | 4.774 | 5,587,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.1400 THB |
| 2025-11-14 | 0.1372 THB |
| 2025-08-18 | 0.1546 THB |
| 2025-05-16 | 0.1600 THB |
| 2025-02-18 | 0.1600 THB |
| 2024-11-13 | 0.1600 THB |
| 2024-08-16 | 0.1900 THB |
| 2024-05-10 | 0.1900 THB |
| 2024-02-21 | 0.1600 THB |
| 2023-11-17 | 0.1600 THB |
| 2023-08-21 | 0.2300 THB |
| 2023-05-19 | 0.2300 THB |
| 2023-03-02 | 0.2300 THB |
| 2022-11-21 | 0.2300 THB |
| 2022-08-19 | 0.2300 THB |
| 2022-05-20 | 0.2300 THB |
| 2022-03-03 | 0.2500 THB |
| 2021-11-19 | 0.2200 THB |
| 2021-08-20 | 0.2400 THB |
| 2021-05-21 | 0.2400 THB |
| 2021-02-24 | 0.2500 THB |
| 2019-05-22 | 0.2400 THB |
| 2019-03-01 | 0.2300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.