Knight Club Capital Asset Management PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.980	1.980	1.960	1.960	1.911	58,400
2026-04-21	2.020	2.020	1.970	1.980	1.931	170,300
2026-04-20	2.000	2.000	1.980	1.990	1.941	77,200
2026-04-17	2.000	2.000	1.970	2.000	1.950	203,000
2026-04-16	1.980	1.990	1.960	1.990	1.941	155,601
2026-04-10	1.990	2.000	1.960	1.960	1.911	84,305
2026-04-09	1.980	1.980	1.960	1.960	1.911	82,205
2026-04-08	1.990	2.000	1.980	1.980	1.931	131,901
2026-04-07	1.980	1.990	1.960	1.980	1.931	32,600
2026-04-03	1.970	1.990	1.950	1.960	1.911	179,901
2026-04-02	2.040	2.040	1.980	1.980	1.931	265,400
2026-04-01	1.970	2.020	1.970	2.000	1.950	102,300
2026-03-31	1.980	1.980	1.950	1.950	1.902	68,901
2026-03-30	1.980	1.980	1.980	1.980	1.931	4,900
2026-03-27	1.980	1.980	1.960	1.980	1.931	11,100
2026-03-26	2.000	2.000	1.940	1.950	1.902	79,901
2026-03-25	1.980	2.180	1.960	2.000	1.950	100,100
2026-03-24	1.970	2.000	1.950	1.960	1.911	58,400
2026-03-23	2.000	2.000	1.950	1.960	1.911	29,271
2026-03-20	2.000	2.020	1.990	2.000	1.950	12,800
2026-03-19	2.000	2.040	1.970	1.970	1.921	42,601
2026-03-18	1.980	2.020	1.980	2.000	1.950	111,401
2026-03-17	1.980	2.000	1.920	1.980	1.931	51,500
2026-03-16	2.040	2.040	1.970	1.970	1.921	121,800
2026-03-13	2.120	2.120	2.040	2.040	1.989	133,400
2026-03-12	2.100	2.160	2.080	2.120	2.067	19,300
2026-03-11	2.100	2.240	2.100	2.100	2.048	211,813
2026-03-10	2.140	2.140	2.040	2.080	2.028	226,558
2026-03-09	1.610	2.200	1.610	2.200	2.064	740,607
2026-03-06	2.080	2.120	2.080	2.100	1.971	86,013
2026-03-05	2.260	2.260	2.060	2.100	1.971	712,100
2026-03-04	2.280	2.280	2.000	2.240	2.102	247,100
2026-03-02	2.380	2.440	2.320	2.360	2.215	614,702
2026-02-27	2.540	2.540	2.360	2.380	2.233	1,074,204
2026-02-26	2.640	2.640	2.500	2.500	2.346	998,900
2026-02-25	2.660	2.820	2.500	2.500	2.346	4,084,703
2026-02-24	2.260	2.260	2.220	2.240	2.102	76,905
2026-02-23	2.280	2.300	2.220	2.260	2.121	120,401
2026-02-20	2.300	2.320	2.200	2.280	2.139	173,801
2026-02-19	2.160	2.340	2.160	2.300	2.158	939,965
2026-02-18	2.160	2.160	2.120	2.160	2.027	120,511
2026-02-17	2.120	2.180	2.100	2.160	2.027	19,422
2026-02-16	2.180	2.180	2.100	2.120	1.989	167,502
2026-02-13	2.180	2.180	2.140	2.180	2.046	100,500
2026-02-12	2.160	2.180	2.140	2.180	2.046	251,200
2026-02-11	2.160	2.180	2.140	2.140	2.008	46,800
2026-02-10	2.180	2.180	2.100	2.160	2.027	369,900
2026-02-09	2.180	2.180	2.140	2.180	2.046	147,500
2026-02-06	2.200	2.200	2.120	2.180	2.046	96,400
2026-02-05	2.180	2.200	2.120	2.180	2.046	197,300
2026-02-04	2.200	2.200	2.160	2.200	2.064	45,900
2026-02-03	2.240	2.240	2.180	2.200	2.064	22,900
2026-02-02	2.240	2.280	2.140	2.200	2.064	194,700
2026-01-30	2.260	2.260	2.240	2.240	2.102	77,100
2026-01-29	2.280	2.280	2.240	2.240	2.102	63,800
2026-01-28	2.300	2.300	2.260	2.260	2.121	72,900
2026-01-27	2.300	2.300	2.280	2.300	2.158	26,500
2026-01-26	2.300	2.300	2.280	2.300	2.158	70,300
2026-01-23	2.320	2.320	2.220	2.300	2.158	93,200
2026-01-22	2.320	2.360	2.280	2.300	2.158	42,100

← NewerPage 3 of 10 · 564 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.