Knight Club Capital Asset Management PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.320	2.340	2.280	2.300	2.158	68,200
2026-01-20	2.260	2.360	2.220	2.320	2.177	107,900
2026-01-19	2.160	2.260	2.160	2.260	2.121	213,400
2026-01-16	2.200	2.240	2.200	2.220	2.083	7,900
2026-01-15	2.240	2.320	2.220	2.240	2.102	19,500
2026-01-14	2.320	2.360	2.200	2.240	2.102	65,100
2026-01-13	2.300	2.340	2.260	2.280	2.139	37,900
2026-01-12	2.320	2.440	2.300	2.300	2.158	28,401
2026-01-09	2.460	2.460	2.300	2.320	2.177	155,800
2026-01-08	2.480	2.480	2.300	2.300	2.158	50,400
2026-01-07	2.520	2.520	2.380	2.480	2.327	22,800
2026-01-06	2.500	2.600	2.480	2.480	2.327	15,900
2026-01-05	2.500	2.500	2.480	2.480	2.327	3,200
2025-12-30	2.480	2.500	2.480	2.500	2.346	1,200
2025-12-29	2.520	2.540	2.480	2.480	2.327	13,000
2025-12-26	2.540	2.540	2.500	2.500	2.346	800
2025-12-25	2.540	2.560	2.520	2.540	2.383	24,200
2025-12-24	2.520	2.600	2.520	2.560	2.402	18,900
2025-12-23	2.440	2.500	2.440	2.460	2.308	67,513
2025-12-22	2.360	2.480	2.340	2.440	2.290	19,500
2025-12-19	2.340	2.380	2.340	2.380	2.233	500
2025-12-18	2.340	2.360	2.340	2.360	2.215	5,500
2025-12-17	2.360	2.380	2.340	2.340	2.196	18,868
2025-12-16	2.380	2.380	2.380	2.380	2.233	22,000
2025-12-15	2.380	2.380	2.380	2.380	2.233	600
2025-12-12	2.360	2.380	2.360	2.380	2.233	65,200
2025-12-11	2.380	2.380	2.280	2.380	2.233	10,003
2025-12-09	2.380	2.380	2.380	2.380	2.233	25,500
2025-12-08	2.380	2.380	2.380	2.380	2.233	3,000
2025-12-04	2.360	2.400	2.360	2.400	2.252	22,600
2025-12-03	2.380	2.380	2.360	2.360	2.215	21,500
2025-12-02	2.440	2.440	2.360	2.360	2.215	53,500
2025-12-01	2.480	2.480	2.420	2.420	2.271	20,500
2025-11-28	2.560	2.560	2.300	2.480	2.327	27,900
2025-11-27	2.540	2.560	2.520	2.520	2.365	94,100
2025-11-26	2.640	2.640	2.560	2.560	2.402	40,000
2025-11-25	2.500	2.620	2.500	2.600	2.440	95,600
2025-11-24	2.420	2.480	2.400	2.480	2.327	25,510
2025-11-21	2.380	2.380	2.360	2.360	2.215	84,700
2025-11-20	2.380	2.420	2.380	2.420	2.271	12,500
2025-11-19	2.380	2.400	2.380	2.400	2.252	41,000
2025-11-18	2.380	2.400	2.360	2.400	2.252	56,100
2025-11-17	2.380	2.400	2.360	2.380	2.233	36,400
2025-11-14	2.420	2.440	2.380	2.440	2.290	134,804
2025-11-13	2.480	2.560	2.460	2.480	2.327	53,610
2025-11-12	2.500	2.520	2.400	2.520	2.365	32,700
2025-11-11	2.480	2.500	2.460	2.500	2.346	36,806
2025-11-10	2.440	2.480	2.420	2.480	2.327	77,604
2025-11-07	2.460	2.460	2.360	2.460	2.308	114,000
2025-11-06	2.380	2.460	2.380	2.460	2.308	46,602
2025-11-05	2.500	2.500	2.360	2.380	2.233	275,303
2025-11-04	2.600	2.680	2.520	2.520	2.365	38,318
2025-11-03	2.540	2.560	2.540	2.540	2.383	3,800
2025-10-31	2.580	2.580	2.540	2.540	2.383	17,200
2025-10-30	2.520	2.560	2.520	2.560	2.402	30,200
2025-10-29	2.520	2.560	2.500	2.520	2.365	55,501
2025-10-28	2.680	2.680	2.540	2.560	2.402	35,600
2025-10-27	2.560	2.580	2.500	2.520	2.365	85,318
2025-10-24	2.600	2.660	2.500	2.560	2.402	213,105
2025-10-22	2.600	2.720	2.600	2.620	2.459	34,500

← NewerPage 4 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.