T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.580	2.580	2.520	2.540	2.540	581,800
2023-04-11	2.600	2.620	2.520	2.560	2.560	973,700
2023-04-10	2.560	2.640	2.520	2.600	2.600	1,058,300
2023-04-07	2.540	2.620	2.540	2.560	2.560	1,194,000
2023-04-05	2.700	2.720	2.500	2.520	2.520	3,307,600
2023-04-04	2.780	2.780	2.700	2.700	2.700	1,524,600
2023-04-03	2.720	2.780	2.700	2.740	2.740	1,565,800
2023-03-31	2.820	2.840	2.680	2.700	2.700	4,024,300
2023-03-30	2.880	2.940	2.780	2.800	2.800	8,648,700
2023-03-29	2.820	2.900	2.760	2.900	2.900	9,687,100
2023-03-28	2.740	2.840	2.720	2.820	2.820	9,197,600
2023-03-27	2.720	2.740	2.620	2.700	2.700	4,010,100
2023-03-24	2.800	2.820	2.660	2.700	2.700	6,200,700
2023-03-23	2.580	2.800	2.580	2.760	2.760	8,651,600
2023-03-22	2.760	2.780	2.560	2.600	2.600	11,151,100
2023-03-21	2.360	2.900	2.360	2.700	2.700	25,414,300
2023-03-20	2.340	2.400	2.300	2.360	2.360	1,537,100
2023-03-17	2.380	2.440	2.320	2.360	2.360	1,080,500
2023-03-16	2.420	2.420	2.300	2.340	2.340	1,056,700
2023-03-15	2.380	2.440	2.360	2.440	2.440	1,434,100
2023-03-14	2.380	2.440	2.300	2.320	2.320	1,600,800
2023-03-13	2.500	2.520	2.380	2.380	2.380	1,976,300
2023-03-10	2.620	2.640	2.520	2.560	2.560	1,541,300
2023-03-09	2.700	2.780	2.600	2.640	2.640	3,912,200
2023-03-08	2.720	2.740	2.700	2.720	2.720	957,900
2023-03-07	2.620	2.740	2.620	2.740	2.740	2,820,700
2023-03-03	2.560	2.700	2.480	2.600	2.600	3,696,500
2023-03-02	2.640	2.660	2.480	2.500	2.500	2,574,800
2023-03-01	2.660	2.720	2.620	2.620	2.620	2,624,700
2023-02-28	2.840	2.880	2.620	2.640	2.640	4,866,100
2023-02-27	2.860	2.860	2.760	2.840	2.840	3,154,000
2023-02-24	2.960	2.980	2.840	2.840	2.840	6,307,600
2023-02-23	2.940	3.040	2.920	3.000	3.000	11,555,600
2023-02-22	2.880	2.980	2.840	2.940	2.940	6,746,800
2023-02-21	2.960	2.980	2.900	2.900	2.900	6,241,000
2023-02-20	2.920	2.980	2.820	2.940	2.940	10,919,100
2023-02-17	2.820	2.940	2.800	2.900	2.900	6,918,200
2023-02-16	2.940	2.960	2.780	2.860	2.860	11,457,200
2023-02-15	3.060	3.100	2.760	2.860	2.860	16,433,200
2023-02-14	3.340	3.340	2.940	2.980	2.980	30,679,400
2023-02-13	3.640	3.840	3.420	3.420	3.420	50,738,400
2023-02-10	3.580	3.660	3.520	3.640	3.640	23,573,700
2023-02-09	3.500	3.700	3.460	3.700	3.700	39,236,400
2023-02-08	3.580	3.680	3.420	3.460	3.460	20,033,200
2023-02-07	3.740	3.800	3.500	3.580	3.580	34,644,100
2023-02-06	3.400	3.980	3.360	3.700	3.700	127,523,900
2023-02-03	3.040	3.260	3.020	3.220	3.220	29,362,600
2023-02-02	3.120	3.260	3.060	3.080	3.080	29,265,100
2023-02-01	3.040	3.160	2.960	3.160	3.160	21,378,200
2023-01-31	3.040	3.140	2.980	2.980	2.980	26,956,000
2023-01-30	2.880	3.100	2.860	3.100	3.100	38,072,500
2023-01-27	2.760	2.940	2.740	2.900	2.900	18,647,600
2023-01-26	2.840	2.840	2.720	2.740	2.740	4,794,800
2023-01-25	2.820	2.880	2.800	2.820	2.820	4,301,900
2023-01-24	2.880	2.960	2.800	2.840	2.840	21,384,700
2023-01-23	2.780	2.920	2.760	2.880	2.880	13,834,900
2023-01-20	2.820	2.820	2.700	2.760	2.760	3,752,600
2023-01-19	2.860	2.860	2.780	2.800	2.800	2,444,700
2023-01-18	2.840	2.920	2.820	2.840	2.840	5,730,300
2023-01-17	2.780	2.920	2.780	2.840	2.840	8,924,200

← NewerPage 15 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.