Knight Club Capital Asset Management PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.700	1.710	1.670	1.680	1.541	59,202
2025-04-18	1.700	1.740	1.690	1.740	1.597	29,910
2025-04-17	1.670	1.740	1.670	1.740	1.597	12,600
2025-04-16	1.720	1.720	1.670	1.670	1.532	47,810
2025-04-11	1.700	1.700	1.680	1.680	1.541	20,700
2025-04-10	1.720	1.740	1.680	1.700	1.560	82,500
2025-04-09	1.680	1.700	1.660	1.700	1.560	71,900
2025-04-08	1.700	1.740	1.670	1.690	1.551	123,200
2025-04-04	1.760	1.780	1.730	1.760	1.615	21,801
2025-04-03	1.820	1.820	1.750	1.760	1.615	18,000
2025-04-02	1.760	1.830	1.700	1.800	1.652	146,000
2025-04-01	1.750	1.840	1.740	1.840	1.688	43,700
2025-03-31	1.750	1.780	1.750	1.750	1.606	66,600
2025-03-28	1.790	1.790	1.760	1.780	1.633	21,900
2025-03-27	1.820	1.820	1.790	1.790	1.642	139,200
2025-03-26	1.830	1.830	1.810	1.830	1.679	28,700
2025-03-25	1.850	1.850	1.790	1.840	1.688	101,900
2025-03-24	1.840	1.850	1.840	1.850	1.697	2,500
2025-03-21	1.890	1.890	1.840	1.880	1.725	60,000
2025-03-20	1.920	1.980	1.900	1.900	1.743	81,400
2025-03-19	1.830	2.000	1.800	1.910	1.752	149,600
2025-03-18	1.850	1.850	1.770	1.790	1.642	162,700
2025-03-17	1.880	1.900	1.820	1.860	1.707	56,100
2025-03-14	1.840	1.860	1.840	1.860	1.707	12,200
2025-03-13	1.870	1.870	1.860	1.860	1.707	5,400
2025-03-12	1.850	1.880	1.850	1.880	1.725	4,200
2025-03-11	1.890	1.890	1.860	1.890	1.734	46,300
2025-03-10	1.850	1.890	1.850	1.890	1.734	1,200
2025-03-07	1.870	1.900	1.830	1.900	1.743	37,500
2025-03-06	1.840	1.900	1.840	1.860	1.707	80,318
2025-03-05	1.880	1.890	1.840	1.840	1.688	17,900
2025-03-04	1.830	1.840	1.830	1.840	1.688	22,370
2025-03-03	1.820	1.830	1.770	1.830	1.679	15,300
2025-02-28	1.850	1.850	1.810	1.820	1.670	42,800
2025-02-27	1.840	1.920	1.820	1.870	1.716	78,300
2025-02-26	1.940	1.940	1.820	1.870	1.716	93,300
2025-02-25	1.820	1.990	1.790	1.900	1.743	94,600
2025-02-24	1.880	1.880	1.830	1.850	1.697	101,900
2025-02-21	1.910	1.930	1.880	1.890	1.734	80,800
2025-02-20	1.960	1.980	1.900	1.900	1.743	86,300
2025-02-19	1.950	1.950	1.900	1.930	1.771	205,700
2025-02-18	1.880	1.920	1.880	1.890	1.734	111,100
2025-02-17	1.870	1.890	1.870	1.880	1.725	66,500
2025-02-14	1.920	1.920	1.890	1.890	1.734	200
2025-02-13	1.900	1.950	1.870	1.890	1.734	8,600
2025-02-11	1.910	1.910	1.850	1.900	1.743	6,500
2025-02-10	1.920	1.920	1.850	1.890	1.734	47,100
2025-02-07	1.890	1.930	1.860	1.870	1.716	77,000
2025-02-06	1.950	1.950	1.830	1.890	1.734	369,500
2025-02-05	2.000	2.000	1.930	1.950	1.789	119,900
2025-02-04	1.960	2.000	1.960	2.000	1.835	35,900
2025-02-03	1.970	2.040	1.970	2.000	1.835	178,902
2025-01-31	2.020	2.020	1.970	2.000	1.835	20,300
2025-01-30	1.990	2.020	1.990	2.020	1.853	7,500
2025-01-29	2.020	2.060	1.990	1.990	1.826	163,400
2025-01-28	2.020	2.040	2.020	2.040	1.872	33,200
2025-01-27	2.000	2.060	2.000	2.060	1.890	95,507
2025-01-24	2.020	2.100	2.020	2.060	1.890	104,400
2025-01-23	2.040	2.040	2.000	2.000	1.835	34,400
2025-01-22	2.040	2.080	2.020	2.020	1.853	29,500

← NewerPage 7 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.