KT Medical Service PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2.900	2.940	2.880	2.900	2.816	86,700
2023-08-03	2.960	2.980	2.920	2.940	2.855	38,700
2023-08-02	2.960	2.980	2.940	2.960	2.874	87,407
2023-07-31	2.980	2.980	2.920	2.960	2.874	24,700
2023-07-27	2.900	2.980	2.880	2.960	2.874	63,284
2023-07-26	2.880	2.960	2.880	2.920	2.836	189,300
2023-07-25	2.920	2.980	2.880	2.940	2.855	117,807
2023-07-24	2.980	2.980	2.900	2.920	2.836	169,301
2023-07-21	2.960	2.960	2.880	2.940	2.855	149,001
2023-07-20	3.000	3.000	2.900	2.920	2.836	287,401
2023-07-19	2.880	3.000	2.880	2.920	2.836	196,300
2023-07-18	2.900	2.980	2.860	2.880	2.797	71,100
2023-07-17	2.780	2.920	2.780	2.880	2.797	274,614
2023-07-14	2.700	2.800	2.700	2.760	2.680	88,724
2023-07-13	2.800	2.880	2.660	2.700	2.622	486,330
2023-07-12	2.840	2.840	2.780	2.780	2.700	345,200
2023-07-11	2.840	2.860	2.820	2.820	2.738	190,401
2023-07-10	2.880	2.960	2.820	2.860	2.777	241,358
2023-07-07	2.920	2.920	2.880	2.880	2.797	68,700
2023-07-06	2.940	2.980	2.900	2.920	2.836	86,200
2023-07-05	2.940	2.980	2.920	2.940	2.855	157,300
2023-07-04	2.940	2.960	2.920	2.940	2.855	40,267
2023-07-03	2.960	2.980	2.920	2.940	2.855	99,200
2023-06-30	2.940	3.020	2.900	2.960	2.874	357,974
2023-06-29	2.840	3.020	2.800	2.880	2.797	534,601
2023-06-28	2.880	2.920	2.800	2.800	2.719	176,116
2023-06-27	3.020	3.020	2.840	2.860	2.777	848,036
2023-06-26	3.060	3.100	2.980	2.980	2.894	678,936
2023-06-23	3.040	3.100	3.020	3.080	2.991	163,200
2023-06-22	3.080	3.080	3.020	3.060	2.971	228,900
2023-06-21	3.060	3.100	3.060	3.080	2.991	144,600
2023-06-20	3.120	3.120	3.060	3.080	2.991	234,208
2023-06-19	3.080	3.120	3.060	3.100	3.010	113,210
2023-06-16	3.140	3.160	3.080	3.080	2.991	406,222
2023-06-15	3.120	3.140	3.060	3.140	3.049	343,700
2023-06-14	3.140	3.140	3.080	3.100	3.010	536,509
2023-06-13	3.140	3.180	3.120	3.160	3.069	84,714
2023-06-12	3.180	3.180	3.100	3.160	3.069	604,200
2023-06-09	3.220	3.240	3.160	3.160	3.069	363,200
2023-06-08	3.100	3.220	3.080	3.200	3.107	343,605
2023-06-07	3.100	3.140	3.080	3.120	3.030	93,802
2023-06-06	3.100	3.160	3.080	3.100	3.010	181,900
2023-06-02	3.180	3.180	3.060	3.100	3.010	159,634
2023-06-01	3.120	3.180	3.100	3.100	3.010	389,803
2023-05-31	3.120	3.160	3.100	3.100	3.010	470,112
2023-05-30	3.120	3.140	3.100	3.120	3.030	202,525
2023-05-29	3.100	3.160	3.080	3.120	3.030	201,000
2023-05-26	3.100	3.140	3.020	3.060	2.971	843,536
2023-05-25	3.220	3.320	3.120	3.140	3.049	1,283,850
2023-05-24	3.140	3.220	3.140	3.220	3.127	484,000
2023-05-23	3.220	3.220	3.100	3.120	3.030	400,739
2023-05-22	3.080	3.220	3.000	3.200	3.107	740,220
2023-05-19	3.240	3.240	3.040	3.160	3.069	1,158,453
2023-05-18	3.400	3.400	3.240	3.240	3.146	1,030,446
2023-05-17	3.540	3.560	3.380	3.400	3.302	560,686
2023-05-16	3.460	3.500	3.420	3.480	3.379	259,600
2023-05-15	3.580	3.600	3.420	3.420	3.321	1,187,967
2023-05-12	3.640	3.680	3.580	3.600	3.496	1,021,255
2023-05-11	3.800	3.820	3.640	3.720	3.612	1,224,533
2023-05-10	3.840	3.840	3.740	3.800	3.690	328,346

← NewerPage 14 of 16 · 930 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0130 THB
2025-05-07	0.0233 THB
2024-05-07	0.0140 THB
2023-05-03	0.0327 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.