Knight Club Capital Asset Management PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.520	2.800	2.460	2.600	2.440	185,452
2025-10-20	2.660	2.720	2.520	2.580	2.421	438,600
2025-10-17	2.740	2.840	2.640	2.640	2.477	361,000
2025-10-16	2.880	2.880	2.760	2.800	2.627	260,205
2025-10-15	2.820	2.880	2.820	2.880	2.703	98,000
2025-10-14	2.900	2.980	2.800	2.840	2.665	116,500
2025-10-10	2.980	3.000	2.960	2.960	2.778	495,801
2025-10-09	3.020	3.020	2.960	2.980	2.796	209,500
2025-10-08	3.080	3.080	2.980	3.020	2.834	670,030
2025-10-07	2.920	2.980	2.920	2.980	2.796	145,117
2025-10-06	2.920	2.920	2.880	2.880	2.703	43,300
2025-10-03	2.900	2.980	2.840	2.920	2.740	129,809
2025-10-02	2.880	2.940	2.860	2.860	2.684	163,301
2025-10-01	2.860	2.900	2.820	2.840	2.665	145,900
2025-09-30	2.920	2.920	2.820	2.840	2.665	475,621
2025-09-29	2.940	2.940	2.900	2.900	2.721	110,927
2025-09-26	2.940	2.940	2.880	2.900	2.721	120,900
2025-09-25	2.900	2.940	2.840	2.940	2.759	374,000
2025-09-24	2.920	3.000	2.860	2.880	2.703	1,242,650
2025-09-23	3.100	3.140	3.000	3.020	2.834	585,449
2025-09-22	3.240	3.320	3.040	3.120	2.928	2,237,830
2025-09-19	2.920	3.400	2.920	3.240	3.040	8,541,532
2025-09-18	2.880	2.980	2.860	2.940	2.759	338,900
2025-09-17	2.920	2.940	2.860	2.880	2.703	538,867
2025-09-16	2.900	2.980	2.900	2.940	2.759	530,923
2025-09-15	2.900	2.940	2.900	2.920	2.740	168,216
2025-09-12	2.980	2.980	2.900	2.920	2.740	449,012
2025-09-11	2.920	3.000	2.900	2.940	2.759	350,339
2025-09-10	2.980	2.980	2.900	2.920	2.740	589,701
2025-09-09	3.000	3.020	2.940	3.000	2.815	814,900
2025-09-08	3.000	3.020	2.960	2.980	2.796	618,100
2025-09-05	3.000	3.020	2.920	2.940	2.759	1,290,317
2025-09-04	2.920	3.120	2.900	2.900	2.721	2,884,646
2025-09-03	2.900	3.040	2.880	2.880	2.703	1,831,275
2025-09-02	2.720	3.040	2.720	2.940	2.759	4,274,501
2025-09-01	2.700	2.720	2.660	2.720	2.552	98,300
2025-08-29	2.780	2.780	2.660	2.700	2.534	400,700
2025-08-28	2.740	2.780	2.700	2.780	2.609	391,503
2025-08-27	2.720	2.740	2.680	2.720	2.552	233,501
2025-08-26	2.780	2.780	2.720	2.720	2.537	675,501
2025-08-25	2.720	2.900	2.600	2.740	2.555	3,670,424
2025-08-22	2.800	2.800	2.520	2.660	2.481	1,243,550
2025-08-21	2.860	2.860	2.700	2.780	2.592	1,547,900
2025-08-20	2.860	3.040	2.720	2.840	2.648	3,238,722
2025-08-19	2.700	3.240	2.660	2.900	2.704	8,249,965
2025-08-18	2.940	2.960	2.600	2.720	2.537	4,913,377
2025-08-15	2.380	2.820	2.360	2.820	2.630	12,328,900
2025-08-14	2.160	2.160	2.140	2.160	2.014	2,871,523
2025-08-13	1.700	1.700	1.650	1.660	1.548	125,300
2025-08-08	1.700	1.700	1.690	1.690	1.576	50,007
2025-08-07	1.720	1.720	1.650	1.680	1.567	75,776
2025-08-06	1.690	1.720	1.650	1.720	1.604	165,130
2025-08-05	1.640	1.690	1.630	1.690	1.576	44,733
2025-08-04	1.700	1.700	1.650	1.700	1.585	27,800
2025-08-01	1.710	1.710	1.640	1.700	1.585	61,000
2025-07-31	1.720	1.720	1.670	1.700	1.585	126,329
2025-07-30	1.640	1.710	1.640	1.710	1.595	78,700
2025-07-29	1.640	1.720	1.600	1.680	1.567	101,100
2025-07-25	1.640	1.750	1.610	1.660	1.548	26,900
2025-07-24	1.580	1.650	1.560	1.600	1.492	194,900

← NewerPage 5 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.