Knight Club Capital Asset Management PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.520 | 1.600 | 1.500 | 1.580 | 1.473 | 446,600 |
| 2025-07-22 | 1.500 | 1.580 | 1.450 | 1.520 | 1.417 | 233,000 |
| 2025-07-21 | 1.480 | 1.510 | 1.480 | 1.490 | 1.390 | 84,900 |
| 2025-07-18 | 1.480 | 1.500 | 1.450 | 1.490 | 1.390 | 105,100 |
| 2025-07-17 | 1.500 | 1.500 | 1.470 | 1.490 | 1.390 | 83,300 |
| 2025-07-16 | 1.490 | 1.500 | 1.460 | 1.500 | 1.399 | 79,210 |
| 2025-07-15 | 1.500 | 1.500 | 1.460 | 1.500 | 1.399 | 146,800 |
| 2025-07-14 | 1.550 | 1.570 | 1.470 | 1.470 | 1.371 | 123,500 |
| 2025-07-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.492 | 1,100 |
| 2025-07-09 | 1.530 | 1.620 | 1.520 | 1.590 | 1.483 | 129,300 |
| 2025-07-08 | 1.600 | 1.630 | 1.560 | 1.630 | 1.520 | 23,400 |
| 2025-07-07 | 1.570 | 1.600 | 1.520 | 1.600 | 1.492 | 6,200 |
| 2025-07-04 | 1.610 | 1.670 | 1.610 | 1.660 | 1.548 | 7,900 |
| 2025-07-03 | 1.590 | 1.610 | 1.580 | 1.590 | 1.483 | 63,300 |
| 2025-07-02 | 1.500 | 1.590 | 1.500 | 1.590 | 1.483 | 6,000 |
| 2025-07-01 | 1.550 | 1.550 | 1.490 | 1.540 | 1.436 | 7,700 |
| 2025-06-30 | 1.500 | 1.530 | 1.450 | 1.500 | 1.399 | 35,400 |
| 2025-06-27 | 1.500 | 1.550 | 1.490 | 1.530 | 1.427 | 249,600 |
| 2025-06-26 | 1.440 | 1.500 | 1.440 | 1.490 | 1.390 | 69,000 |
| 2025-06-25 | 1.420 | 1.500 | 1.420 | 1.480 | 1.380 | 165,800 |
| 2025-06-24 | 1.450 | 1.580 | 1.420 | 1.420 | 1.324 | 35,600 |
| 2025-06-23 | 1.510 | 1.540 | 1.390 | 1.390 | 1.296 | 307,500 |
| 2025-06-20 | 1.550 | 1.560 | 1.360 | 1.540 | 1.436 | 153,000 |
| 2025-06-19 | 1.610 | 1.610 | 1.550 | 1.600 | 1.492 | 38,200 |
| 2025-06-18 | 1.620 | 1.640 | 1.570 | 1.610 | 1.501 | 69,000 |
| 2025-06-17 | 1.630 | 1.650 | 1.620 | 1.650 | 1.539 | 21,800 |
| 2025-06-16 | 1.630 | 1.660 | 1.590 | 1.650 | 1.539 | 49,718 |
| 2025-06-13 | 1.640 | 1.720 | 1.610 | 1.640 | 1.529 | 73,200 |
| 2025-06-12 | 1.640 | 1.640 | 1.600 | 1.620 | 1.511 | 20,518 |
| 2025-06-11 | 1.650 | 1.660 | 1.600 | 1.660 | 1.548 | 117,900 |
| 2025-06-10 | 1.660 | 1.680 | 1.640 | 1.650 | 1.539 | 35,700 |
| 2025-06-06 | 1.670 | 1.730 | 1.670 | 1.680 | 1.567 | 6,203 |
| 2025-06-05 | 1.680 | 1.800 | 1.640 | 1.650 | 1.539 | 34,300 |
| 2025-06-04 | 1.670 | 1.670 | 1.640 | 1.640 | 1.529 | 27,300 |
| 2025-05-30 | 1.680 | 1.680 | 1.640 | 1.670 | 1.557 | 76,200 |
| 2025-05-29 | 1.660 | 1.670 | 1.660 | 1.670 | 1.557 | 6,800 |
| 2025-05-28 | 1.680 | 1.690 | 1.650 | 1.670 | 1.557 | 95,000 |
| 2025-05-27 | 1.720 | 1.720 | 1.690 | 1.700 | 1.585 | 21,600 |
| 2025-05-26 | 1.710 | 1.950 | 1.680 | 1.750 | 1.632 | 173,000 |
| 2025-05-23 | 1.680 | 1.800 | 1.640 | 1.720 | 1.604 | 9,300 |
| 2025-05-22 | 1.680 | 1.690 | 1.630 | 1.630 | 1.520 | 164,200 |
| 2025-05-21 | 1.690 | 1.800 | 1.680 | 1.720 | 1.604 | 23,300 |
| 2025-05-20 | 1.680 | 1.800 | 1.670 | 1.710 | 1.595 | 8,618 |
| 2025-05-19 | 1.710 | 1.710 | 1.680 | 1.680 | 1.567 | 63,800 |
| 2025-05-16 | 1.670 | 1.720 | 1.670 | 1.720 | 1.604 | 37,400 |
| 2025-05-15 | 1.700 | 1.710 | 1.680 | 1.680 | 1.567 | 105,600 |
| 2025-05-14 | 1.730 | 1.730 | 1.700 | 1.710 | 1.595 | 66,500 |
| 2025-05-13 | 1.690 | 1.720 | 1.690 | 1.710 | 1.595 | 45,000 |
| 2025-05-09 | 1.700 | 1.720 | 1.690 | 1.710 | 1.595 | 13,100 |
| 2025-05-08 | 1.730 | 1.730 | 1.700 | 1.700 | 1.585 | 131,315 |
| 2025-05-07 | 1.710 | 1.730 | 1.700 | 1.720 | 1.604 | 56,000 |
| 2025-05-06 | 1.690 | 1.730 | 1.690 | 1.730 | 1.613 | 61,301 |
| 2025-05-02 | 1.710 | 1.730 | 1.700 | 1.730 | 1.613 | 23,500 |
| 2025-04-30 | 1.800 | 1.800 | 1.710 | 1.710 | 1.595 | 144,402 |
| 2025-04-29 | 1.680 | 1.840 | 1.680 | 1.760 | 1.641 | 24,702 |
| 2025-04-28 | 1.720 | 1.730 | 1.690 | 1.730 | 1.587 | 112,301 |
| 2025-04-25 | 1.750 | 1.780 | 1.750 | 1.780 | 1.633 | 14,701 |
| 2025-04-24 | 1.760 | 1.800 | 1.700 | 1.770 | 1.624 | 69,800 |
| 2025-04-23 | 1.680 | 1.760 | 1.670 | 1.720 | 1.578 | 18,700 |
| 2025-04-22 | 1.670 | 1.750 | 1.660 | 1.680 | 1.541 | 76,901 |
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.