T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	2.660	3.060	2.600	2.820	2.820	22,833,900
2022-10-17	2.620	2.740	2.420	2.640	2.640	11,272,500
2022-10-12	3.320	3.480	2.800	2.880	2.880	35,336,700
2022-10-11	3.600	3.620	3.060	3.340	3.340	45,644,200
2022-10-10	3.500	3.960	3.500	3.760	3.760	174,518,700
2022-10-07	3.140	3.680	3.120	3.300	3.300	165,809,400
2022-10-06	2.960	3.000	2.800	2.900	2.900	27,877,200
2022-10-05	2.920	3.060	2.720	3.020	3.020	33,178,600
2022-10-04	3.060	3.320	2.820	3.020	3.020	132,064,400
2022-10-03	2.500	2.800	2.480	2.800	2.800	109,582,700
2022-09-30	1.960	2.180	1.950	2.160	2.160	10,740,000
2022-09-29	1.940	2.120	1.930	1.990	1.990	11,931,400
2022-09-28	1.870	1.960	1.860	1.920	1.920	1,015,200
2022-09-27	1.990	2.080	1.870	1.880	1.880	3,410,200
2022-09-26	1.900	2.020	1.900	1.990	1.990	5,119,200
2022-09-23	1.900	1.990	1.850	1.910	1.910	3,284,500
2022-09-22	1.860	1.900	1.850	1.890	1.890	980,000
2022-09-21	1.850	1.950	1.830	1.850	1.850	4,384,700
2022-09-20	1.830	2.040	1.820	1.850	1.850	9,801,400
2022-09-19	1.820	1.840	1.820	1.820	1.820	194,100
2022-09-16	1.850	1.850	1.830	1.830	1.830	244,800
2022-09-15	1.830	1.930	1.830	1.830	1.830	2,512,000
2022-09-14	1.830	1.850	1.810	1.830	1.830	359,800
2022-09-13	1.820	1.890	1.820	1.830	1.830	334,200
2022-09-12	1.830	1.850	1.820	1.820	1.820	41,500
2022-09-09	1.830	1.840	1.820	1.830	1.830	105,800
2022-09-08	1.860	1.860	1.820	1.830	1.830	241,000
2022-09-07	1.860	1.860	1.830	1.830	1.830	278,200
2022-09-06	1.810	1.880	1.810	1.840	1.840	671,000
2022-09-05	1.810	1.830	1.800	1.810	1.810	280,200
2022-09-02	1.820	1.830	1.800	1.800	1.800	160,400
2022-09-01	1.840	1.850	1.800	1.820	1.820	676,100
2022-08-31	1.830	1.840	1.800	1.840	1.840	433,300
2022-08-30	1.840	1.840	1.820	1.830	1.830	252,200
2022-08-29	1.810	1.850	1.810	1.830	1.830	103,200
2022-08-26	1.850	1.850	1.830	1.830	1.830	164,100
2022-08-25	1.830	1.850	1.820	1.830	1.830	217,600
2022-08-24	1.840	1.860	1.830	1.830	1.830	369,600
2022-08-23	1.830	1.850	1.810	1.830	1.830	388,100
2022-08-22	1.840	1.850	1.810	1.830	1.830	316,300
2022-08-19	1.840	1.870	1.830	1.830	1.830	408,700
2022-08-18	1.810	1.860	1.810	1.830	1.830	258,200
2022-08-17	1.920	1.970	1.780	1.830	1.830	6,096,600
2022-08-16	1.920	2.000	1.880	1.920	1.920	2,020,100
2022-08-15	1.910	1.910	1.850	1.910	1.910	383,800
2022-08-11	1.900	1.920	1.880	1.900	1.900	128,500
2022-08-10	1.920	1.920	1.880	1.910	1.910	285,600
2022-08-09	1.890	1.920	1.890	1.920	1.920	183,100
2022-08-08	1.890	1.930	1.890	1.920	1.920	241,900
2022-08-05	1.920	1.920	1.880	1.900	1.900	547,900
2022-08-04	1.940	1.970	1.880	1.890	1.890	2,123,500
2022-08-03	1.900	1.920	1.880	1.920	1.920	171,000
2022-08-02	1.940	1.950	1.900	1.900	1.900	374,100
2022-08-01	1.940	1.990	1.920	1.950	1.950	971,400
2022-07-27	1.850	1.930	1.840	1.930	1.930	3,495,500
2022-07-26	1.850	1.890	1.830	1.830	1.830	667,300
2022-07-25	1.900	1.900	1.850	1.850	1.850	419,800
2022-07-22	1.850	1.960	1.850	1.860	1.860	3,937,200
2022-07-21	1.870	1.890	1.840	1.850	1.850	727,400
2022-07-20	1.920	1.950	1.870	1.880	1.880	1,650,200

← NewerPage 17 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.