T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	1.670	1.690	1.650	1.670	1.670	118,800
2022-04-18	1.690	1.700	1.670	1.670	1.670	66,700
2022-04-12	1.690	1.710	1.670	1.670	1.670	140,300
2022-04-11	1.690	1.730	1.690	1.690	1.690	37,700
2022-04-08	1.740	1.740	1.690	1.690	1.690	95,300
2022-04-07	1.730	1.740	1.710	1.710	1.710	69,400
2022-04-05	1.750	1.750	1.700	1.730	1.730	105,000
2022-04-04	1.800	1.800	1.710	1.730	1.730	301,700
2022-04-01	1.700	1.740	1.700	1.730	1.730	149,800
2022-03-31	1.700	1.740	1.700	1.700	1.700	234,600
2022-03-30	1.710	1.710	1.690	1.690	1.690	58,300
2022-03-29	1.710	1.730	1.700	1.700	1.700	138,300
2022-03-28	1.690	1.700	1.660	1.680	1.680	84,900
2022-03-25	1.700	1.700	1.670	1.670	1.670	272,400
2022-03-24	1.740	1.780	1.700	1.700	1.700	1,227,900
2022-03-23	1.720	1.750	1.720	1.720	1.720	128,500
2022-03-22	1.700	1.720	1.700	1.720	1.720	151,000
2022-03-21	1.710	1.720	1.690	1.690	1.690	114,500
2022-03-18	1.730	1.740	1.710	1.710	1.710	102,000
2022-03-17	1.740	1.760	1.710	1.740	1.740	202,900
2022-03-16	1.760	1.760	1.720	1.740	1.740	134,000
2022-03-15	1.760	1.780	1.730	1.750	1.750	458,100
2022-03-14	1.620	1.770	1.620	1.760	1.760	993,900
2022-03-11	1.640	1.640	1.580	1.620	1.620	89,300
2022-03-10	1.600	1.610	1.570	1.610	1.610	638,500
2022-03-09	1.540	1.590	1.540	1.560	1.560	129,000
2022-03-08	1.550	1.590	1.490	1.550	1.550	766,500
2022-03-07	1.780	1.780	1.240	1.550	1.550	2,280,700
2022-03-04	1.950	2.000	1.760	1.770	1.770	18,903,000
2022-03-03	1.750	1.980	1.720	1.950	1.950	7,902,400
2022-03-02	1.780	1.780	1.740	1.750	1.750	205,900
2022-03-01	1.720	1.800	1.710	1.750	1.750	109,300
2022-02-28	1.710	1.750	1.710	1.720	1.720	28,800
2022-02-25	1.680	1.760	1.680	1.760	1.760	258,800
2022-02-24	1.710	1.730	1.690	1.690	1.690	238,200
2022-02-23	1.760	1.770	1.720	1.720	1.720	483,900
2022-02-22	1.720	2.000	1.690	1.730	1.730	8,444,500
2022-02-21	1.740	1.740	1.710	1.720	1.720	27,000
2022-02-18	1.750	1.760	1.740	1.740	1.740	117,300
2022-02-17	1.760	1.760	1.740	1.750	1.750	29,800
2022-02-15	1.760	1.760	1.740	1.750	1.750	64,800
2022-02-14	1.720	1.750	1.720	1.720	1.720	64,900
2022-02-11	1.730	1.750	1.720	1.720	1.720	80,900
2022-02-10	1.750	1.750	1.740	1.750	1.750	20,000
2022-02-09	1.730	1.750	1.730	1.750	1.750	41,200
2022-02-08	1.760	1.760	1.720	1.730	1.730	111,700
2022-02-07	1.740	1.760	1.730	1.760	1.760	55,900
2022-02-04	1.760	1.760	1.740	1.740	1.740	52,600
2022-02-03	1.750	1.760	1.750	1.760	1.760	44,200
2022-02-02	1.750	1.770	1.750	1.750	1.750	51,200
2022-02-01	1.760	1.760	1.740	1.760	1.760	6,000
2022-01-31	1.710	1.740	1.710	1.740	1.740	48,000
2022-01-28	1.760	1.760	1.700	1.730	1.730	75,000
2022-01-27	1.750	1.810	1.710	1.730	1.730	457,700
2022-01-26	1.750	1.780	1.740	1.750	1.750	81,400
2022-01-25	1.760	1.880	1.740	1.750	1.750	1,918,100
2022-01-24	1.770	1.800	1.770	1.770	1.770	36,900
2022-01-21	1.830	1.830	1.740	1.770	1.770	280,900
2022-01-20	1.870	1.870	1.820	1.840	1.840	205,000
2022-01-19	1.840	1.850	1.820	1.820	1.820	122,800

← NewerPage 19 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.