Knight Club Capital Asset Management PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.080	3.080	3.040	3.060	2.984	380,098
2026-07-20	3.080	3.080	3.040	3.080	3.004	162,100
2026-07-17	3.160	3.160	3.020	3.080	3.004	367,301
2026-07-16	3.100	3.160	3.100	3.140	3.062	321,206
2026-07-15	3.100	3.120	3.060	3.080	3.004	247,109
2026-07-14	3.040	3.120	3.020	3.080	3.004	314,377
2026-07-13	3.080	3.080	3.040	3.040	2.965	136,000
2026-07-10	3.060	3.080	3.020	3.060	2.984	217,200
2026-07-09	3.100	3.160	3.040	3.060	2.984	645,974
2026-07-08	3.180	3.180	3.060	3.060	2.984	290,300
2026-07-07	3.120	3.200	3.100	3.180	3.101	597,216
2026-07-06	3.140	3.160	3.120	3.140	3.062	186,200
2026-07-03	3.140	3.260	3.140	3.140	3.062	409,608
2026-07-02	3.200	3.200	3.060	3.140	3.062	682,655
2026-07-01	3.220	3.260	3.180	3.180	3.101	518,303
2026-06-30	3.220	3.300	3.220	3.220	3.140	1,354,601
2026-06-29	3.200	3.240	3.160	3.220	3.140	1,290,761
2026-06-26	3.140	3.240	3.100	3.180	3.101	686,710
2026-06-25	3.160	3.180	3.140	3.140	3.062	329,700
2026-06-24	3.160	3.200	3.140	3.140	3.062	809,200
2026-06-23	3.160	3.200	3.100	3.160	3.082	577,897
2026-06-22	3.180	3.200	3.160	3.160	3.082	607,746
2026-06-19	3.040	3.160	3.040	3.160	3.082	1,611,607
2026-06-18	3.060	3.060	3.000	3.020	2.945	255,101
2026-06-17	2.960	3.040	2.940	3.040	2.965	669,500
2026-06-16	2.960	2.980	2.960	2.960	2.887	99,900
2026-06-15	3.040	3.040	2.940	2.960	2.887	214,322
2026-06-12	2.920	3.020	2.920	3.000	2.926	1,111,600
2026-06-11	2.860	2.900	2.800	2.900	2.828	616,000
2026-06-10	2.960	2.960	2.880	2.880	2.809	236,100
2026-06-09	2.960	3.020	2.940	2.940	2.867	539,399
2026-06-08	3.040	3.040	2.900	2.920	2.848	446,810
2026-06-05	2.960	3.040	2.960	3.000	2.926	658,115
2026-06-04	3.020	3.100	2.960	2.960	2.887	1,360,900
2026-06-02	3.020	3.080	3.000	3.000	2.926	1,303,903
2026-05-29	3.080	3.100	2.960	2.960	2.887	1,199,700
2026-05-28	3.020	3.240	2.960	3.040	2.965	3,514,151
2026-05-27	2.920	2.940	2.760	2.900	2.828	2,008,305
2026-05-26	2.640	2.960	2.600	2.920	2.848	8,279,607
2026-05-25	2.540	2.620	2.440	2.580	2.516	2,263,800
2026-05-22	2.340	2.580	2.300	2.480	2.419	4,565,408
2026-05-21	2.360	2.360	2.240	2.300	2.243	589,519
2026-05-20	2.360	2.400	2.280	2.320	2.262	1,371,300
2026-05-19	2.600	2.600	2.320	2.340	2.282	2,736,700
2026-05-18	2.560	2.780	2.500	2.560	2.497	4,053,819
2026-05-15	2.580	2.660	2.400	2.540	2.477	10,225,460
2026-05-14	2.040	2.080	2.040	2.060	2.009	102,700
2026-05-13	2.020	2.060	2.020	2.040	1.989	188,500
2026-05-12	2.000	2.020	1.990	1.990	1.941	23,300
2026-05-11	2.000	2.020	1.980	2.000	1.950	142,600
2026-05-08	1.900	2.000	1.900	1.970	1.921	201,100
2026-05-07	1.960	1.970	1.960	1.970	1.921	16,000
2026-05-06	1.940	1.960	1.920	1.950	1.902	57,500
2026-05-05	1.930	1.990	1.930	1.940	1.892	30,601
2026-04-30	1.950	1.970	1.920	1.950	1.902	29,100
2026-04-29	1.950	1.970	1.910	1.920	1.872	123,300
2026-04-28	1.950	1.990	1.890	1.890	1.843	68,405
2026-04-27	1.900	2.000	1.900	1.960	1.911	10,000
2026-04-24	1.930	1.930	1.910	1.920	1.872	39,700
2026-04-23	2.000	2.000	1.920	1.920	1.872	132,505

← NewerPage 2 of 5 · 242 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.