T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	2.200	2.280	2.200	2.220	2.220	413,100
2023-07-12	2.280	2.300	2.200	2.200	2.200	486,700
2023-07-11	2.360	2.400	2.240	2.260	2.260	1,838,600
2023-07-10	2.240	2.360	2.220	2.340	2.340	1,799,300
2023-07-07	2.240	2.300	2.180	2.240	2.240	396,900
2023-07-06	2.360	2.380	2.220	2.240	2.240	1,564,800
2023-07-05	2.420	2.500	2.360	2.360	2.360	2,422,400
2023-07-04	2.280	2.480	2.280	2.460	2.460	4,542,900
2023-07-03	2.300	2.340	2.260	2.280	2.280	298,400
2023-06-30	2.280	2.340	2.280	2.300	2.300	551,700
2023-06-29	2.240	2.300	2.220	2.260	2.260	324,200
2023-06-28	2.300	2.300	2.200	2.200	2.200	99,800
2023-06-27	2.240	2.360	2.240	2.280	2.280	522,300
2023-06-26	2.380	2.380	2.180	2.220	2.220	619,300
2023-06-23	2.380	2.380	2.300	2.340	2.340	480,700
2023-06-22	2.300	2.420	2.260	2.340	2.340	873,200
2023-06-21	2.300	2.340	2.240	2.260	2.260	599,400
2023-06-20	2.400	2.420	2.300	2.320	2.320	674,400
2023-06-19	2.420	2.480	2.360	2.400	2.400	729,400
2023-06-16	2.520	2.560	2.420	2.440	2.440	1,467,400
2023-06-15	2.620	2.640	2.520	2.520	2.520	2,609,200
2023-06-14	2.660	2.780	2.620	2.620	2.620	7,196,800
2023-06-13	2.640	2.660	2.620	2.640	2.640	457,200
2023-06-12	2.620	2.660	2.620	2.620	2.620	1,094,000
2023-06-09	2.680	2.680	2.620	2.620	2.620	2,912,400
2023-06-08	2.780	2.840	2.680	2.680	2.680	17,348,300
2023-06-07	2.580	2.720	2.560	2.660	2.660	11,732,200
2023-06-06	2.560	2.600	2.480	2.520	2.520	1,284,300
2023-06-02	2.560	2.620	2.540	2.600	2.600	3,025,000
2023-06-01	2.620	2.620	2.480	2.520	2.520	1,698,300
2023-05-31	2.600	2.620	2.520	2.600	2.600	3,501,900
2023-05-30	2.680	2.740	2.600	2.620	2.620	4,679,000
2023-05-29	2.540	2.720	2.540	2.700	2.700	11,192,000
2023-05-26	2.400	2.740	2.380	2.520	2.520	16,380,900
2023-05-25	2.500	2.520	2.360	2.400	2.400	6,247,900
2023-05-24	2.160	2.760	2.100	2.760	2.760	4,388,000
2023-05-23	2.040	2.220	2.040	2.160	2.160	721,200
2023-05-22	2.100	2.100	1.990	2.080	2.080	800,500
2023-05-19	2.220	2.220	2.060	2.100	2.100	608,200
2023-05-18	2.200	2.240	2.180	2.200	2.200	204,300
2023-05-17	2.280	2.300	2.160	2.160	2.160	509,500
2023-05-16	2.220	2.300	2.220	2.280	2.280	292,700
2023-05-15	2.360	2.360	2.220	2.220	2.220	749,300
2023-05-12	2.380	2.400	2.280	2.340	2.340	680,300
2023-05-11	2.420	2.460	2.360	2.400	2.400	579,700
2023-05-10	2.420	2.460	2.400	2.420	2.420	443,700
2023-05-09	2.400	2.460	2.360	2.420	2.420	1,045,300
2023-05-08	2.300	2.420	2.240	2.400	2.400	2,181,600
2023-05-03	2.160	2.240	2.080	2.240	2.240	1,309,700
2023-05-02	2.340	2.340	2.180	2.180	2.180	1,450,200
2023-04-28	2.360	2.380	2.220	2.260	2.260	1,032,400
2023-04-27	2.460	2.460	2.300	2.320	2.320	1,997,700
2023-04-26	2.420	2.500	2.420	2.460	2.460	1,647,600
2023-04-25	2.640	2.640	2.380	2.420	2.420	3,006,300
2023-04-24	2.660	2.700	2.620	2.620	2.620	1,796,200
2023-04-21	2.640	2.700	2.600	2.660	2.660	1,728,600
2023-04-20	2.620	2.700	2.620	2.640	2.640	2,980,300
2023-04-19	2.760	2.860	2.660	2.660	2.660	11,919,700
2023-04-18	2.640	2.860	2.640	2.780	2.780	14,342,200
2023-04-17	2.540	2.680	2.540	2.620	2.620	4,301,700

← NewerPage 14 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.