T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	1.850	1.850	1.800	1.800	1.800	54,000
2023-10-09	1.860	1.890	1.840	1.840	1.840	206,300
2023-10-06	1.920	1.930	1.900	1.900	1.900	59,500
2023-10-05	1.940	1.940	1.920	1.920	1.920	118,400
2023-10-04	1.960	1.960	1.930	1.930	1.930	356,200
2023-10-03	2.040	2.040	1.970	1.970	1.970	133,000
2023-10-02	2.100	2.100	2.040	2.040	2.040	51,100
2023-09-29	2.120	2.120	2.060	2.080	2.080	71,500
2023-09-28	2.080	2.140	2.080	2.100	2.100	89,600
2023-09-27	2.080	2.180	2.060	2.080	2.080	658,900
2023-09-26	2.100	2.160	2.020	2.080	2.080	351,200
2023-09-25	2.100	2.120	2.080	2.080	2.080	183,900
2023-09-22	2.120	2.120	2.100	2.120	2.120	51,000
2023-09-21	2.100	2.140	2.100	2.120	2.120	29,900
2023-09-20	2.160	2.160	2.120	2.120	2.120	157,100
2023-09-19	2.140	2.160	2.140	2.140	2.140	44,800
2023-09-18	2.160	2.160	2.120	2.120	2.120	49,200
2023-09-15	2.200	2.200	2.140	2.140	2.140	328,600
2023-09-14	2.160	2.180	2.160	2.160	2.160	143,800
2023-09-13	2.220	2.220	2.140	2.160	2.160	211,300
2023-09-12	2.180	2.180	2.160	2.180	2.180	129,300
2023-09-11	2.200	2.220	2.140	2.200	2.200	309,800
2023-09-08	2.220	2.240	2.200	2.200	2.200	168,100
2023-09-07	2.220	2.240	2.180	2.200	2.200	111,800
2023-09-06	2.260	2.260	2.180	2.220	2.220	366,300
2023-09-05	2.200	2.240	2.200	2.240	2.240	205,400
2023-09-04	2.280	2.300	2.160	2.200	2.200	952,200
2023-09-01	2.300	2.380	2.280	2.300	2.300	1,002,000
2023-08-31	2.300	2.360	2.260	2.300	2.300	470,500
2023-08-30	2.340	2.400	2.300	2.300	2.300	2,375,600
2023-08-29	2.280	2.360	2.260	2.320	2.320	2,315,600
2023-08-28	2.260	2.320	2.240	2.260	2.260	764,100
2023-08-25	2.260	2.340	2.240	2.260	2.260	857,200
2023-08-24	2.260	2.360	2.240	2.260	2.260	2,977,900
2023-08-23	2.240	2.280	2.220	2.240	2.240	664,200
2023-08-22	2.240	2.260	2.220	2.240	2.240	271,900
2023-08-21	2.260	2.300	2.200	2.260	2.260	370,800
2023-08-18	2.200	2.340	2.180	2.260	2.260	2,005,800
2023-08-17	2.040	2.420	2.040	2.240	2.240	5,828,200
2023-08-16	2.020	2.060	2.020	2.020	2.020	115,200
2023-08-15	2.120	2.140	2.000	2.020	2.020	486,400
2023-08-11	2.160	2.180	2.140	2.160	2.160	107,900
2023-08-10	2.180	2.180	2.160	2.160	2.160	224,200
2023-08-09	2.200	2.200	2.140	2.160	2.160	242,400
2023-08-08	2.200	2.200	2.140	2.140	2.140	116,900
2023-08-07	2.220	2.220	2.160	2.180	2.180	105,300
2023-08-04	2.200	2.220	2.180	2.220	2.220	62,400
2023-08-03	2.220	2.260	2.200	2.220	2.220	129,300
2023-08-02	2.260	2.260	2.220	2.220	2.220	355,600
2023-07-31	2.220	2.280	2.220	2.240	2.240	272,200
2023-07-27	2.180	2.240	2.180	2.220	2.220	115,400
2023-07-26	2.180	2.220	2.180	2.180	2.180	80,000
2023-07-25	2.200	2.220	2.160	2.180	2.180	123,500
2023-07-24	2.200	2.220	2.200	2.220	2.220	87,400
2023-07-21	2.200	2.220	2.160	2.200	2.200	340,000
2023-07-20	2.280	2.320	2.180	2.220	2.220	1,805,500
2023-07-19	2.260	2.300	2.240	2.260	2.260	521,400
2023-07-18	2.300	2.300	2.260	2.260	2.260	188,600
2023-07-17	2.280	2.280	2.240	2.280	2.280	648,100
2023-07-14	2.240	2.320	2.240	2.260	2.260	639,800

← NewerPage 13 of 21 · 1,204 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.