T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	1.990	2.080	1.930	1.950	1.950	2,745,900
2024-01-09	1.920	1.980	1.920	1.920	1.920	480,100
2024-01-08	1.940	2.000	1.900	1.910	1.910	687,000
2024-01-05	2.000	2.020	1.930	1.930	1.930	588,600
2024-01-04	1.960	2.140	1.940	1.990	1.990	2,959,800
2024-01-03	2.020	2.020	1.940	1.950	1.950	903,200
2024-01-02	1.940	2.040	1.920	1.970	1.970	2,723,016
2023-12-28	1.870	2.200	1.870	1.920	1.920	9,656,000
2023-12-27	1.830	1.890	1.780	1.850	1.850	1,346,800
2023-12-26	1.820	1.850	1.750	1.830	1.830	852,400
2023-12-25	1.720	1.810	1.710	1.800	1.800	1,618,300
2023-12-22	1.680	2.020	1.680	1.690	1.690	5,427,300
2023-12-21	1.670	1.710	1.670	1.670	1.670	276,500
2023-12-20	1.690	1.740	1.670	1.670	1.670	252,700
2023-12-19	1.630	1.700	1.630	1.700	1.700	209,800
2023-12-18	1.650	1.660	1.620	1.660	1.660	40,000
2023-12-15	1.640	1.670	1.630	1.640	1.640	95,900
2023-12-14	1.620	1.670	1.620	1.640	1.640	106,400
2023-12-13	1.630	1.670	1.620	1.620	1.620	52,000
2023-12-12	1.650	1.670	1.640	1.640	1.640	21,500
2023-12-08	1.690	1.690	1.640	1.690	1.690	148,200
2023-12-07	1.680	1.740	1.680	1.680	1.680	491,700
2023-12-06	1.630	1.790	1.610	1.670	1.670	2,314,500
2023-12-04	1.620	1.730	1.610	1.630	1.630	682,500
2023-12-01	1.600	1.620	1.590	1.590	1.590	65,700
2023-11-30	1.660	1.660	1.600	1.600	1.600	194,700
2023-11-29	1.720	1.720	1.600	1.660	1.660	152,300
2023-11-28	1.680	1.690	1.650	1.660	1.660	144,000
2023-11-27	1.680	1.700	1.660	1.670	1.670	70,000
2023-11-24	1.700	1.720	1.670	1.700	1.700	148,500
2023-11-23	1.740	1.750	1.690	1.700	1.700	325,800
2023-11-22	1.760	1.810	1.720	1.730	1.730	1,624,300
2023-11-21	1.670	1.850	1.670	1.760	1.760	3,201,400
2023-11-20	1.630	1.740	1.630	1.660	1.660	405,500
2023-11-17	1.680	1.700	1.610	1.610	1.610	61,500
2023-11-16	1.650	1.700	1.650	1.680	1.680	73,300
2023-11-15	1.620	1.680	1.620	1.650	1.650	136,600
2023-11-14	1.600	1.630	1.600	1.600	1.600	121,700
2023-11-13	1.700	1.710	1.600	1.600	1.600	308,700
2023-11-10	1.790	1.790	1.660	1.700	1.700	371,600
2023-11-09	1.950	1.950	1.780	1.780	1.780	1,146,300
2023-11-08	1.920	1.970	1.890	1.910	1.910	1,295,700
2023-11-07	1.820	2.040	1.820	1.900	1.900	3,940,900
2023-11-06	1.900	1.920	1.800	1.840	1.840	1,597,200
2023-11-03	1.580	2.040	1.570	1.900	1.900	8,266,100
2023-11-02	1.560	1.570	1.400	1.570	1.570	81,300
2023-11-01	1.550	1.580	1.520	1.540	1.540	42,400
2023-10-31	1.580	1.580	1.560	1.570	1.570	8,300
2023-10-30	1.530	1.580	1.530	1.550	1.550	23,100
2023-10-27	1.560	1.570	1.550	1.560	1.560	113,900
2023-10-26	1.680	1.690	1.570	1.570	1.570	245,200
2023-10-25	1.740	1.830	1.730	1.730	1.730	49,700
2023-10-24	1.770	1.770	1.740	1.740	1.740	71,100
2023-10-20	1.790	1.790	1.750	1.770	1.770	19,400
2023-10-19	1.810	1.810	1.780	1.790	1.790	38,000
2023-10-18	1.820	1.820	1.810	1.810	1.810	49,800
2023-10-17	1.790	1.830	1.790	1.820	1.820	27,400
2023-10-16	1.840	1.840	1.800	1.800	1.800	124,100
2023-10-12	1.850	1.890	1.840	1.840	1.840	70,800
2023-10-11	1.800	1.970	1.800	1.840	1.840	424,100

← NewerPage 12 of 20 · 1,198 trading daysOlder →

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.