T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.760	2.840	2.740	2.780	2.780	5,899,800
2023-01-13	2.900	3.060	2.700	2.760	2.760	24,014,100
2023-01-12	2.900	2.940	2.880	2.880	2.880	3,181,500
2023-01-11	2.980	3.000	2.840	2.920	2.920	7,695,900
2023-01-10	2.940	2.980	2.900	2.980	2.980	6,616,100
2023-01-09	2.960	3.020	2.920	2.980	2.980	11,702,800
2023-01-06	2.820	2.940	2.820	2.900	2.900	6,508,100
2023-01-05	3.040	3.140	2.880	2.880	2.880	58,703,600
2023-01-04	2.880	2.900	2.780	2.840	2.840	21,548,700
2023-01-03	2.820	3.000	2.800	2.940	2.940	35,259,100
2022-12-30	2.840	2.920	2.740	2.800	2.800	23,580,500
2022-12-29	2.780	3.160	2.740	2.840	2.840	70,182,900
2022-12-28	2.980	3.180	2.840	2.840	2.840	70,665,300
2022-12-27	2.240	2.820	2.200	2.820	2.820	52,990,100
2022-12-26	2.200	2.260	2.180	2.180	2.180	2,437,600
2022-12-23	2.260	2.280	2.160	2.160	2.160	1,789,800
2022-12-22	2.240	2.400	2.240	2.260	2.260	2,416,000
2022-12-21	2.300	2.380	2.220	2.220	2.220	3,778,300
2022-12-20	2.580	2.580	2.260	2.280	2.280	6,736,300
2022-12-19	2.620	2.660	2.580	2.580	2.580	1,432,500
2022-12-16	2.560	2.620	2.540	2.620	2.620	1,735,800
2022-12-15	2.700	2.740	2.520	2.600	2.600	6,108,500
2022-12-14	2.760	2.820	2.680	2.700	2.700	8,542,100
2022-12-13	2.700	2.760	2.640	2.760	2.760	5,891,200
2022-12-09	2.780	2.820	2.680	2.740	2.740	9,482,800
2022-12-08	2.520	2.920	2.520	2.760	2.760	37,192,500
2022-12-07	2.660	2.660	2.500	2.520	2.520	5,550,900
2022-12-06	2.940	3.060	2.600	2.660	2.660	27,685,000
2022-12-02	2.820	2.880	2.760	2.880	2.880	10,366,500
2022-12-01	3.100	3.220	2.900	2.900	2.900	65,037,800
2022-11-30	2.780	2.800	2.680	2.760	2.760	8,465,200
2022-11-29	2.800	2.960	2.740	2.780	2.780	26,705,900
2022-11-28	2.680	2.900	2.600	2.900	2.900	42,912,900
2022-11-25	2.700	2.720	2.500	2.720	2.720	17,579,700
2022-11-24	2.640	2.880	2.500	2.700	2.700	89,142,200
2022-11-23	1.830	2.360	1.830	2.360	2.360	26,621,800
2022-11-22	2.040	2.080	1.760	1.830	1.830	3,929,900
2022-11-21	2.160	2.200	2.060	2.060	2.060	1,945,300
2022-11-18	2.180	2.220	2.120	2.160	2.160	1,622,800
2022-11-17	2.260	2.280	2.140	2.200	2.200	3,100,200
2022-11-16	2.240	2.300	2.240	2.260	2.260	3,712,500
2022-11-15	2.180	2.440	2.180	2.260	2.260	20,593,000
2022-11-14	2.180	2.240	2.140	2.180	2.180	1,874,300
2022-11-11	2.260	2.260	2.140	2.220	2.220	2,466,800
2022-11-10	2.320	2.400	2.240	2.240	2.240	2,110,900
2022-11-09	2.460	2.500	2.280	2.320	2.320	5,599,800
2022-11-08	2.680	2.720	2.420	2.480	2.480	8,078,700
2022-11-07	2.760	2.820	2.660	2.700	2.700	3,972,400
2022-11-04	2.740	2.860	2.720	2.740	2.740	8,917,600
2022-11-03	2.660	2.920	2.660	2.760	2.760	39,316,400
2022-11-02	2.740	2.800	2.640	2.780	2.780	6,835,700
2022-11-01	2.740	2.760	2.680	2.740	2.740	4,573,600
2022-10-31	2.900	2.960	2.620	2.700	2.700	9,646,900
2022-10-28	2.760	2.840	2.740	2.840	2.840	3,951,800
2022-10-27	2.760	2.880	2.720	2.760	2.760	8,237,600
2022-10-26	2.780	2.800	2.720	2.760	2.760	2,506,100
2022-10-25	2.820	2.920	2.680	2.780	2.780	9,408,200
2022-10-21	2.820	2.860	2.740	2.800	2.800	3,568,200
2022-10-20	2.740	2.860	2.680	2.800	2.800	4,681,400
2022-10-19	2.780	2.820	2.660	2.760	2.760	4,318,300

← NewerPage 16 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.