Knight Club Capital Asset Management PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.000 | 3.100 | 2.920 | 2.920 | 2.679 | 488,600 |
| 2024-10-21 | 3.040 | 3.040 | 2.980 | 3.000 | 2.753 | 540,500 |
| 2024-10-18 | 3.100 | 3.400 | 3.040 | 3.080 | 2.826 | 7,353,682 |
| 2024-10-17 | 3.000 | 3.040 | 2.960 | 2.960 | 2.716 | 579,701 |
| 2024-10-16 | 2.700 | 3.180 | 2.620 | 3.000 | 2.753 | 2,372,124 |
| 2024-10-15 | 3.000 | 3.000 | 2.740 | 2.740 | 2.514 | 911,513 |
| 2024-10-11 | 3.000 | 3.180 | 2.980 | 3.000 | 2.753 | 3,075,216 |
| 2024-10-10 | 3.120 | 3.120 | 3.000 | 3.000 | 2.753 | 805,100 |
| 2024-10-09 | 3.040 | 3.200 | 3.020 | 3.100 | 2.844 | 2,910,971 |
| 2024-10-08 | 2.940 | 3.060 | 2.940 | 3.020 | 2.771 | 381,812 |
| 2024-10-07 | 2.920 | 3.020 | 2.920 | 2.980 | 2.734 | 129,407 |
| 2024-10-04 | 3.040 | 3.040 | 2.920 | 2.940 | 2.698 | 563,311 |
| 2024-10-03 | 3.040 | 3.080 | 3.000 | 3.020 | 2.771 | 319,900 |
| 2024-10-02 | 3.100 | 3.220 | 3.000 | 3.000 | 2.753 | 950,400 |
| 2024-10-01 | 3.160 | 3.200 | 3.100 | 3.120 | 2.863 | 582,100 |
| 2024-09-30 | 3.080 | 3.220 | 3.080 | 3.120 | 2.863 | 719,200 |
| 2024-09-27 | 3.120 | 3.180 | 3.020 | 3.080 | 2.826 | 681,900 |
| 2024-09-26 | 3.020 | 3.260 | 2.920 | 3.100 | 2.844 | 3,230,087 |
| 2024-09-25 | 3.140 | 3.140 | 2.980 | 3.020 | 2.771 | 947,630 |
| 2024-09-24 | 3.260 | 3.260 | 3.080 | 3.100 | 2.844 | 1,002,701 |
| 2024-09-23 | 3.240 | 3.320 | 3.220 | 3.240 | 2.973 | 2,289,100 |
| 2024-09-20 | 3.360 | 3.380 | 3.220 | 3.220 | 2.954 | 1,316,778 |
| 2024-09-19 | 3.320 | 3.500 | 3.260 | 3.340 | 3.065 | 10,220,800 |
| 2024-09-18 | 3.360 | 3.360 | 3.180 | 3.240 | 2.973 | 1,314,030 |
| 2024-09-17 | 3.420 | 3.420 | 3.260 | 3.360 | 3.083 | 1,344,224 |
| 2024-09-16 | 3.540 | 3.640 | 3.340 | 3.380 | 3.101 | 6,286,442 |
| 2024-09-13 | 3.440 | 3.600 | 3.380 | 3.520 | 3.230 | 6,050,400 |
| 2024-09-12 | 3.080 | 3.600 | 2.940 | 3.520 | 3.230 | 26,828,400 |
| 2024-09-11 | 3.480 | 3.480 | 2.920 | 3.020 | 2.771 | 8,459,577 |
| 2024-09-10 | 2.520 | 3.260 | 2.500 | 3.260 | 2.991 | 14,614,000 |
| 2024-09-09 | 2.480 | 2.500 | 2.460 | 2.500 | 2.294 | 196,800 |
| 2024-09-06 | 2.520 | 2.520 | 2.440 | 2.480 | 2.275 | 290,400 |
| 2024-09-05 | 2.360 | 2.520 | 2.360 | 2.480 | 2.275 | 541,300 |
| 2024-09-04 | 2.360 | 2.360 | 2.280 | 2.360 | 2.165 | 64,500 |
| 2024-09-03 | 2.380 | 2.400 | 2.360 | 2.380 | 2.184 | 131,600 |
| 2024-09-02 | 2.400 | 2.420 | 2.380 | 2.380 | 2.184 | 48,800 |
| 2024-08-30 | 2.420 | 2.420 | 2.380 | 2.420 | 2.220 | 23,900 |
| 2024-08-29 | 2.440 | 2.500 | 2.420 | 2.420 | 2.220 | 87,700 |
| 2024-08-28 | 2.500 | 2.500 | 2.420 | 2.460 | 2.257 | 43,700 |
| 2024-08-27 | 2.580 | 2.580 | 2.460 | 2.460 | 2.257 | 209,700 |
| 2024-08-26 | 2.480 | 2.580 | 2.420 | 2.520 | 2.312 | 314,600 |
| 2024-08-23 | 2.380 | 2.460 | 2.360 | 2.400 | 2.202 | 131,800 |
| 2024-08-22 | 2.340 | 2.460 | 2.340 | 2.360 | 2.165 | 998,702 |
| 2024-08-21 | 2.280 | 2.340 | 2.220 | 2.320 | 2.129 | 177,200 |
| 2024-08-20 | 2.280 | 2.280 | 2.220 | 2.240 | 2.055 | 200,400 |
| 2024-08-19 | 2.100 | 2.280 | 2.020 | 2.260 | 2.074 | 260,000 |
| 2024-08-16 | 2.000 | 2.120 | 2.000 | 2.100 | 1.927 | 38,000 |
| 2024-08-15 | 2.120 | 2.140 | 2.020 | 2.020 | 1.853 | 47,800 |
| 2024-08-14 | 2.040 | 2.160 | 2.000 | 2.100 | 1.927 | 148,800 |
| 2024-08-13 | 1.980 | 2.080 | 1.970 | 1.980 | 1.817 | 72,700 |
| 2024-08-09 | 2.060 | 2.100 | 1.990 | 1.990 | 1.826 | 97,100 |
| 2024-08-08 | 1.970 | 2.040 | 1.970 | 2.040 | 1.872 | 130,200 |
| 2024-08-07 | 1.980 | 2.020 | 1.930 | 2.000 | 1.835 | 280,100 |
| 2024-08-06 | 2.160 | 2.200 | 1.990 | 1.990 | 1.826 | 225,600 |
| 2024-08-05 | 2.200 | 2.240 | 2.160 | 2.160 | 1.982 | 27,000 |
| 2024-08-02 | 2.240 | 2.320 | 2.200 | 2.260 | 2.074 | 18,600 |
| 2024-08-01 | 2.240 | 2.360 | 2.220 | 2.240 | 2.055 | 54,100 |
| 2024-07-31 | 2.240 | 2.280 | 2.180 | 2.220 | 2.037 | 57,300 |
| 2024-07-30 | 2.220 | 2.240 | 2.220 | 2.220 | 2.037 | 7,300 |
| 2024-07-26 | 2.220 | 2.260 | 2.200 | 2.200 | 2.019 | 70,301 |
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.