T.Krungthai Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-03 | 1.800 | 1.820 | 1.730 | 1.730 | 1.730 | 202,900 |
| 2024-04-02 | 1.790 | 1.850 | 1.790 | 1.800 | 1.800 | 230,000 |
| 2024-04-01 | 1.770 | 1.830 | 1.770 | 1.800 | 1.800 | 114,500 |
| 2024-03-29 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 101,200 |
| 2024-03-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-03-27 | 1.770 | 1.830 | 1.770 | 1.790 | 1.790 | 309,100 |
| 2024-03-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-25 | 1.790 | 2.040 | 1.770 | 1.800 | 1.800 | 6,255,700 |
| 2024-03-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-21 | 1.810 | 1.830 | 1.800 | 1.800 | 1.800 | 180,500 |
| 2024-03-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-03-19 | 2.000 | 2.040 | 1.880 | 1.940 | 1.940 | 2,501,000 |
| 2024-03-18 | 1.810 | 2.100 | 1.810 | 1.990 | 1.990 | 10,047,600 |
| 2024-03-15 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-03-14 | 1.720 | 1.740 | 1.700 | 1.710 | 1.710 | 46,600 |
| 2024-03-13 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 43,600 |
| 2024-03-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-03-11 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 13,500 |
| 2024-03-08 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 22,000 |
| 2024-03-07 | 1.690 | 1.740 | 1.680 | 1.720 | 1.720 | 36,600 |
| 2024-03-06 | 1.690 | 1.690 | 1.680 | 1.690 | 1.690 | 6,800 |
| 2024-03-05 | 1.640 | 1.690 | 1.630 | 1.680 | 1.680 | 49,900 |
| 2024-03-04 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 58,600 |
| 2024-03-01 | 1.700 | 1.710 | 1.640 | 1.640 | 1.640 | 138,700 |
| 2024-02-29 | 1.680 | 1.750 | 1.670 | 1.670 | 1.670 | 166,200 |
| 2024-02-28 | 1.720 | 1.730 | 1.680 | 1.680 | 1.680 | 69,400 |
| 2024-02-27 | 1.720 | 1.740 | 1.700 | 1.700 | 1.700 | 54,300 |
| 2024-02-23 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 83,600 |
| 2024-02-22 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 28,300 |
| 2024-02-21 | 1.790 | 1.820 | 1.700 | 1.720 | 1.720 | 219,500 |
| 2024-02-20 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 68,600 |
| 2024-02-19 | 1.770 | 1.790 | 1.750 | 1.760 | 1.760 | 63,400 |
| 2024-02-16 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 182,900 |
| 2024-02-15 | 1.790 | 1.830 | 1.770 | 1.770 | 1.770 | 253,300 |
| 2024-02-14 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 100,300 |
| 2024-02-13 | 1.830 | 1.860 | 1.820 | 1.830 | 1.830 | 56,300 |
| 2024-02-12 | 1.800 | 1.930 | 1.800 | 1.840 | 1.840 | 1,034,900 |
| 2024-02-09 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 34,300 |
| 2024-02-08 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 71,000 |
| 2024-02-07 | 1.790 | 1.810 | 1.780 | 1.780 | 1.780 | 81,900 |
| 2024-02-06 | 1.790 | 1.800 | 1.780 | 1.790 | 1.790 | 110,300 |
| 2024-02-05 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 82,200 |
| 2024-02-02 | 1.800 | 1.820 | 1.770 | 1.770 | 1.770 | 297,500 |
| 2024-02-01 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 45,600 |
| 2024-01-31 | 1.800 | 1.820 | 1.770 | 1.770 | 1.770 | 70,200 |
| 2024-01-30 | 1.830 | 1.840 | 1.780 | 1.790 | 1.790 | 175,200 |
| 2024-01-29 | 1.760 | 1.960 | 1.760 | 1.820 | 1.820 | 560,400 |
| 2024-01-26 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 410,100 |
| 2024-01-25 | 1.860 | 1.890 | 1.820 | 1.840 | 1.840 | 156,000 |
| 2024-01-24 | 1.800 | 1.850 | 1.800 | 1.820 | 1.820 | 79,200 |
| 2024-01-23 | 1.860 | 1.900 | 1.760 | 1.760 | 1.760 | 220,300 |
| 2024-01-22 | 1.930 | 1.930 | 1.830 | 1.840 | 1.840 | 191,900 |
| 2024-01-19 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 63,900 |
| 2024-01-18 | 1.830 | 1.900 | 1.830 | 1.850 | 1.850 | 219,400 |
| 2024-01-17 | 1.940 | 1.950 | 1.830 | 1.830 | 1.830 | 756,200 |
| 2024-01-16 | 1.960 | 1.970 | 1.940 | 1.940 | 1.940 | 278,900 |
| 2024-01-15 | 1.950 | 2.000 | 1.940 | 1.960 | 1.960 | 369,900 |
| 2024-01-12 | 1.940 | 2.020 | 1.910 | 1.940 | 1.940 | 1,327,200 |
| 2024-01-11 | 1.960 | 2.000 | 1.880 | 1.910 | 1.910 | 691,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.