Knight Club Capital Asset Management PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.040	2.040	2.020	2.040	1.872	33,801
2025-01-20	2.040	2.060	1.990	2.020	1.853	13,610
2025-01-17	1.950	2.040	1.930	2.000	1.835	83,701
2025-01-16	1.970	1.980	1.950	1.980	1.817	62,600
2025-01-15	1.960	2.000	1.940	1.970	1.808	50,500
2025-01-14	1.970	1.970	1.960	1.970	1.808	26,500
2025-01-13	1.950	1.980	1.930	1.980	1.817	212,200
2025-01-10	1.930	1.990	1.930	1.950	1.789	82,700
2025-01-09	2.020	2.020	1.940	1.970	1.808	377,100
2025-01-08	2.040	2.060	2.000	2.020	1.853	22,000
2025-01-07	2.040	2.060	2.020	2.060	1.890	18,100
2025-01-06	2.060	2.100	2.000	2.100	1.927	67,002
2025-01-03	2.100	2.140	2.040	2.080	1.908	7,000
2025-01-02	2.000	2.080	1.990	2.080	1.908	134,301
2024-12-30	2.000	2.060	2.000	2.060	1.890	11,000
2024-12-27	2.060	2.140	2.040	2.040	1.872	35,200
2024-12-26	2.100	2.100	2.020	2.060	1.890	27,500
2024-12-25	2.080	2.140	2.040	2.060	1.890	105,291
2024-12-24	1.990	2.020	1.990	2.000	1.835	75,600
2024-12-23	2.000	2.040	1.990	2.000	1.835	149,609
2024-12-20	2.060	2.080	2.020	2.020	1.853	93,300
2024-12-19	2.080	2.080	2.000	2.020	1.853	43,300
2024-12-18	2.040	2.100	1.970	2.020	1.853	339,802
2024-12-17	2.280	2.280	1.980	1.980	1.817	1,179,100
2024-12-16	2.320	2.320	2.200	2.280	2.092	104,900
2024-12-13	2.280	2.340	2.280	2.280	2.092	84,819
2024-12-12	2.180	2.240	2.180	2.240	2.055	117,629
2024-12-11	2.140	2.220	2.140	2.180	2.000	210,800
2024-12-09	2.140	2.160	2.100	2.140	1.964	553,600
2024-12-06	2.280	2.280	2.180	2.200	2.019	74,601
2024-12-04	2.200	2.280	2.200	2.220	2.037	38,318
2024-12-03	2.320	2.360	2.180	2.220	2.037	483,209
2024-12-02	2.440	2.440	2.240	2.340	2.147	296,705
2024-11-29	2.400	2.580	2.300	2.360	2.165	155,902
2024-11-28	2.400	2.400	2.360	2.380	2.184	2,713
2024-11-27	2.360	2.360	2.320	2.340	2.147	83,206
2024-11-26	2.380	2.400	2.340	2.340	2.147	59,828
2024-11-25	2.300	2.360	2.300	2.360	2.165	136,804
2024-11-22	2.400	2.400	2.300	2.360	2.165	233,200
2024-11-21	2.400	2.400	2.280	2.320	2.129	669,000
2024-11-20	2.460	2.460	2.300	2.360	2.165	224,337
2024-11-19	2.540	2.640	2.400	2.460	2.257	510,080
2024-11-18	2.560	2.600	2.540	2.540	2.331	81,000
2024-11-15	2.640	2.700	2.600	2.600	2.386	32,300
2024-11-14	2.460	2.700	2.460	2.600	2.386	113,786
2024-11-13	2.500	2.600	2.500	2.600	2.386	87,700
2024-11-12	2.640	2.660	2.600	2.600	2.386	122,600
2024-11-11	2.680	2.760	2.620	2.660	2.441	46,000
2024-11-08	2.600	2.700	2.600	2.680	2.459	87,907
2024-11-07	2.760	2.820	2.640	2.660	2.441	643,501
2024-11-06	2.880	2.880	2.800	2.800	2.569	270,200
2024-11-05	2.880	2.920	2.860	2.900	2.661	261,306
2024-11-04	2.920	2.960	2.880	2.900	2.661	172,200
2024-11-01	2.940	2.960	2.920	2.960	2.716	145,500
2024-10-31	2.960	2.980	2.960	2.980	2.734	252,100
2024-10-30	2.980	2.980	2.920	2.940	2.698	117,020
2024-10-29	2.980	3.040	2.940	2.940	2.698	424,700
2024-10-28	3.000	3.000	2.940	2.980	2.734	93,201
2024-10-25	2.900	3.040	2.900	2.980	2.734	324,400
2024-10-24	2.900	2.980	2.900	2.920	2.679	266,300

← NewerPage 8 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.