Knight Club Capital Asset Management PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.520	2.520	2.460	2.480	2.480	733,547
2026-10-19	2.480	2.520	2.440	2.500	2.500	156,840
2026-10-15	2.380	2.500	2.380	2.500	2.500	428,343
2026-10-14	2.480	2.500	2.400	2.460	2.460	206,103
2026-10-12	2.500	2.500	2.460	2.500	2.500	75,200
2026-10-09	2.480	2.500	2.440	2.500	2.500	90,500
2026-10-08	2.480	2.500	2.460	2.500	2.500	108,200
2026-10-07	2.500	2.500	2.480	2.500	2.500	4,100
2026-10-06	2.500	2.520	2.480	2.500	2.500	8,401
2026-10-05	2.520	2.520	2.500	2.500	2.500	81,101
2026-10-02	2.580	2.600	2.460	2.500	2.500	515,840
2026-10-01	2.600	2.600	2.560	2.600	2.600	18,700
2026-09-30	2.620	2.620	2.580	2.580	2.580	102,800
2026-09-29	2.620	2.640	2.600	2.600	2.600	23,500
2026-09-28	2.680	2.680	2.600	2.600	2.600	28,800
2026-09-25	2.660	2.660	2.640	2.660	2.660	57,869
2026-09-24	2.600	2.640	2.600	2.620	2.620	114,300
2026-09-23	2.680	2.700	2.600	2.600	2.600	601,300
2026-09-22	2.700	2.700	2.660	2.660	2.660	179,300
2026-09-21	2.720	2.720	2.660	2.700	2.700	66,100
2026-09-18	2.700	2.700	2.680	2.680	2.680	59,820
2026-09-17	2.580	2.720	2.560	2.700	2.700	320,700
2026-09-16	2.740	2.740	2.600	2.600	2.600	206,204
2026-09-15	2.640	2.700	2.640	2.700	2.700	135,000
2026-09-14	2.660	2.700	2.620	2.640	2.640	138,926
2026-09-11	2.560	2.680	2.560	2.660	2.660	214,303
2026-09-10	2.620	2.660	2.560	2.580	2.580	439,500
2026-09-09	2.500	2.600	2.500	2.600	2.600	479,000
2026-09-08	2.500	2.520	2.460	2.480	2.480	113,807
2026-09-07	2.480	2.500	2.440	2.480	2.480	75,500
2026-09-04	2.380	2.440	2.360	2.440	2.440	252,800
2026-09-03	2.380	2.380	2.360	2.380	2.380	203,934
2026-09-02	2.440	2.440	2.340	2.360	2.360	145,720
2026-09-01	2.500	2.500	2.400	2.440	2.440	158,610
2026-08-31	2.540	2.580	2.440	2.500	2.500	380,900
2026-08-28	2.560	2.560	2.520	2.540	2.540	194,250
2026-08-27	2.540	2.580	2.520	2.520	2.520	772,833
2026-08-26	2.700	2.700	2.620	2.620	2.555	526,944
2026-08-25	2.700	2.700	2.640	2.640	2.575	729,802
2026-08-24	2.740	2.740	2.660	2.700	2.633	338,400
2026-08-21	2.680	2.820	2.680	2.740	2.672	908,200
2026-08-20	2.700	2.780	2.700	2.720	2.653	871,800
2026-08-19	2.660	2.720	2.640	2.680	2.614	268,500
2026-08-18	2.680	2.700	2.660	2.660	2.594	433,000
2026-08-17	2.720	2.800	2.600	2.680	2.614	919,005
2026-08-14	2.840	2.860	2.680	2.740	2.672	1,025,900
2026-08-13	2.840	2.900	2.820	2.860	2.789	290,200
2026-08-11	2.840	2.880	2.820	2.860	2.789	146,700
2026-08-10	2.880	2.880	2.800	2.840	2.770	1,066,001
2026-08-07	2.900	2.940	2.860	2.860	2.789	321,407
2026-08-06	2.880	2.960	2.860	2.940	2.867	576,300
2026-08-05	2.880	2.900	2.840	2.860	2.789	315,500
2026-08-04	2.900	2.900	2.860	2.860	2.789	101,818
2026-08-03	2.880	2.900	2.840	2.860	2.789	253,800
2026-07-31	2.860	2.880	2.840	2.860	2.789	160,400
2026-07-30	2.840	2.860	2.800	2.840	2.770	260,400
2026-07-27	2.900	2.900	2.800	2.840	2.770	601,534
2026-07-24	2.900	2.900	2.840	2.880	2.809	281,600
2026-07-23	3.060	3.080	2.800	2.940	2.867	1,154,601
2026-07-22	3.060	3.080	3.040	3.060	2.984	142,161

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0650 THB
2026-03-10	0.0831 THB
2025-08-27	0.0169 THB
2025-04-29	0.0279 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.