T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.930	1.930	1.860	1.910	1.910	2,595,600
2022-07-18	1.770	2.160	1.770	1.950	1.950	14,715,700
2022-07-15	1.890	1.930	1.760	1.760	1.760	1,740,300
2022-07-14	1.870	1.920	1.860	1.890	1.890	394,000
2022-07-12	1.910	2.000	1.860	1.870	1.870	3,339,000
2022-07-11	1.880	1.910	1.820	1.910	1.910	1,168,600
2022-07-08	1.930	1.930	1.840	1.880	1.880	552,500
2022-07-07	1.880	1.960	1.870	1.910	1.910	587,500
2022-07-06	1.840	1.880	1.780	1.840	1.840	685,000
2022-07-05	2.000	2.040	1.830	1.840	1.840	3,228,800
2022-07-04	2.000	2.020	1.950	2.000	2.000	666,100
2022-07-01	1.940	2.060	1.940	2.000	2.000	1,311,300
2022-06-30	2.100	2.140	1.940	1.950	1.950	3,151,500
2022-06-29	2.140	2.180	2.040	2.100	2.100	3,910,100
2022-06-28	2.180	2.200	2.080	2.120	2.120	4,509,600
2022-06-27	2.040	2.200	2.040	2.200	2.200	7,610,200
2022-06-24	2.100	2.140	2.040	2.040	2.040	2,938,300
2022-06-23	2.000	2.060	2.000	2.040	2.040	2,012,300
2022-06-22	2.060	2.120	2.000	2.000	2.000	5,813,900
2022-06-21	1.990	2.080	1.980	2.040	2.040	3,999,600
2022-06-20	1.930	2.000	1.910	1.970	1.970	2,843,000
2022-06-17	1.820	2.000	1.800	1.900	1.900	4,035,000
2022-06-16	1.880	2.120	1.850	1.850	1.850	5,546,200
2022-06-15	1.890	1.910	1.840	1.860	1.860	931,800
2022-06-14	1.850	1.950	1.360	1.890	1.890	3,270,500
2022-06-13	2.040	2.040	1.920	1.920	1.920	2,879,200
2022-06-10	2.160	2.160	2.100	2.100	2.100	1,483,700
2022-06-09	2.180	2.240	2.100	2.160	2.160	7,848,400
2022-06-08	2.200	2.260	2.140	2.180	2.180	14,511,600
2022-06-07	2.160	2.240	2.100	2.160	2.160	16,220,300
2022-06-06	2.040	2.200	1.990	2.120	2.120	11,307,800
2022-06-02	2.100	2.120	2.020	2.020	2.020	4,460,500
2022-06-01	2.140	2.220	2.080	2.100	2.100	10,967,500
2022-05-31	2.060	2.180	2.020	2.140	2.140	14,219,000
2022-05-30	2.080	2.100	2.000	2.040	2.040	5,597,500
2022-05-27	1.950	2.040	1.920	2.040	2.040	9,535,200
2022-05-26	1.940	2.000	1.900	1.930	1.930	5,718,500
2022-05-25	1.910	2.020	1.870	1.930	1.930	9,589,400
2022-05-24	2.040	2.080	1.880	1.900	1.900	7,528,800
2022-05-23	2.080	2.140	2.020	2.020	2.020	4,505,500
2022-05-20	2.100	2.260	2.080	2.120	2.120	13,029,200
2022-05-19	2.140	2.160	2.080	2.120	2.120	7,004,100
2022-05-18	2.240	2.300	2.160	2.200	2.200	14,922,300
2022-05-17	2.240	2.440	2.140	2.220	2.220	68,606,200
2022-05-13	2.280	2.380	2.120	2.180	2.180	24,172,500
2022-05-12	2.060	2.380	2.020	2.280	2.280	87,259,700
2022-05-11	2.180	2.180	1.980	2.060	2.060	17,203,100
2022-05-10	2.140	2.500	2.100	2.180	2.180	117,645,000
2022-05-09	1.820	2.280	1.820	2.120	2.120	107,744,200
2022-05-06	1.690	1.810	1.660	1.810	1.810	1,097,900
2022-05-05	1.690	1.730	1.690	1.700	1.700	338,100
2022-05-03	1.730	1.800	1.690	1.690	1.690	575,000
2022-04-29	1.710	1.820	1.710	1.740	1.740	702,400
2022-04-28	1.720	1.740	1.710	1.720	1.720	51,100
2022-04-27	1.710	1.720	1.690	1.720	1.720	44,500
2022-04-26	1.720	1.730	1.700	1.710	1.710	166,800
2022-04-25	1.720	1.730	1.700	1.720	1.720	44,200
2022-04-22	1.720	1.720	1.710	1.720	1.720	155,400
2022-04-21	1.710	1.720	1.710	1.710	1.710	69,200
2022-04-20	1.670	1.700	1.670	1.690	1.690	44,400

← NewerPage 18 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.