T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	1.830	1.900	1.830	1.830	1.830	268,000
2022-01-17	1.840	1.850	1.810	1.850	1.850	192,200
2022-01-14	1.840	1.850	1.830	1.840	1.840	62,000
2022-01-13	1.880	1.880	1.840	1.840	1.840	272,100
2022-01-12	1.890	1.890	1.840	1.850	1.850	81,700
2022-01-11	1.850	1.860	1.840	1.860	1.860	50,500
2022-01-10	1.870	1.870	1.840	1.840	1.840	243,200
2022-01-07	1.880	1.950	1.870	1.870	1.870	1,604,300
2022-01-06	1.800	2.060	1.770	1.860	1.860	3,029,100
2022-01-05	1.800	1.800	1.790	1.800	1.800	65,300
2022-01-04	1.800	1.820	1.780	1.800	1.800	59,800
2021-12-30	1.790	1.820	1.780	1.780	1.780	31,500
2021-12-29	1.830	1.870	1.780	1.780	1.780	978,000
2021-12-28	1.840	1.840	1.780	1.800	1.800	133,800
2021-12-27	1.760	1.840	1.760	1.840	1.840	31,600
2021-12-24	1.790	1.810	1.750	1.760	1.760	89,300
2021-12-23	1.810	1.840	1.780	1.780	1.780	55,300
2021-12-22	1.800	1.840	1.780	1.780	1.780	225,200
2021-12-21	1.760	1.780	1.750	1.760	1.760	67,100
2021-12-20	1.830	1.830	1.770	1.790	1.790	175,200
2021-12-17	1.770	1.870	1.770	1.820	1.820	541,500
2021-12-16	1.810	1.840	1.770	1.770	1.770	217,000
2021-12-15	1.800	1.820	1.780	1.810	1.810	355,300
2021-12-14	1.680	1.880	1.680	1.780	1.780	889,600
2021-12-13	1.710	1.730	1.700	1.700	1.700	162,600
2021-12-09	1.750	1.750	1.710	1.710	1.710	31,600
2021-12-08	1.710	1.780	1.690	1.720	1.720	100,700
2021-12-07	1.670	1.700	1.670	1.700	1.700	84,400
2021-12-03	1.690	1.720	1.660	1.680	1.680	73,200
2021-12-02	1.730	1.730	1.680	1.690	1.690	130,300
2021-12-01	1.650	1.690	1.640	1.690	1.690	110,400
2021-11-30	1.670	1.750	1.650	1.660	1.660	91,900
2021-11-29	1.690	1.700	1.660	1.670	1.670	140,500
2021-11-26	1.780	1.780	1.660	1.700	1.700	874,100
2021-11-25	1.790	1.790	1.770	1.770	1.770	84,600
2021-11-24	1.760	1.810	1.740	1.760	1.760	269,600
2021-11-23	1.770	1.770	1.730	1.740	1.740	414,200
2021-11-22	1.800	1.800	1.760	1.760	1.760	319,700
2021-11-19	1.790	1.830	1.770	1.770	1.770	359,800
2021-11-18	1.790	1.810	1.780	1.800	1.800	284,400
2021-11-17	1.780	1.810	1.770	1.770	1.770	86,300
2021-11-16	1.760	1.810	1.760	1.790	1.790	113,300
2021-11-15	1.890	1.890	1.750	1.790	1.790	863,700
2021-11-12	1.880	1.900	1.850	1.890	1.890	130,000
2021-11-11	1.890	1.900	1.880	1.880	1.880	42,800
2021-11-10	1.880	1.900	1.870	1.890	1.890	79,600
2021-11-09	1.860	1.880	1.820	1.880	1.880	36,300
2021-11-08	1.880	1.940	1.800	1.860	1.860	126,800
2021-11-05	1.870	1.880	1.850	1.880	1.880	65,100
2021-11-04	1.920	1.920	1.850	1.870	1.870	210,700
2021-11-03	1.910	1.950	1.890	1.890	1.890	388,600
2021-11-02	1.940	2.020	1.930	1.930	1.930	699,100
2021-11-01	1.980	1.990	1.950	1.960	1.960	204,900
2021-10-29	1.990	1.990	1.970	1.980	1.980	255,900
2021-10-28	2.020	2.020	1.990	1.990	1.990	207,100
2021-10-27	2.020	2.020	1.990	2.000	2.000	281,900
2021-10-26	2.000	2.020	1.990	1.990	1.990	129,500
2021-10-25	2.000	2.020	1.990	2.020	2.020	85,400
2021-10-21	2.060	2.060	1.990	1.990	1.990	465,900
2021-10-20	1.980	2.040	1.980	2.040	2.040	248,100

← NewerPage 20 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.