KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.320	2.320	2.220	2.300	2.246	13,703
2024-07-26	2.260	2.320	2.220	2.320	2.265	86,507
2024-07-25	2.260	2.260	2.220	2.260	2.207	58,402
2024-07-24	2.220	2.280	2.220	2.260	2.207	62,000
2024-07-23	2.380	2.380	2.280	2.320	2.265	17,111
2024-07-19	2.300	2.340	2.220	2.340	2.285	31,606
2024-07-18	2.380	2.380	2.260	2.280	2.226	26,600
2024-07-17	2.360	2.380	2.240	2.380	2.324	49,402
2024-07-16	2.360	2.360	2.320	2.360	2.304	38,501
2024-07-15	2.380	2.380	2.340	2.340	2.285	129,000
2024-07-12	2.360	2.420	2.200	2.400	2.343	109,901
2024-07-11	2.400	2.400	2.340	2.340	2.285	98,900
2024-07-10	2.400	2.420	2.340	2.420	2.363	180,400
2024-07-09	2.420	2.440	2.400	2.400	2.343	221,300
2024-07-08	2.380	2.440	2.380	2.400	2.343	63,801
2024-07-05	2.360	2.420	2.340	2.420	2.363	45,635
2024-07-04	2.340	2.360	2.340	2.360	2.304	7,100
2024-07-03	2.300	2.360	2.300	2.360	2.304	56,201
2024-07-02	2.300	2.320	2.240	2.320	2.265	109,312
2024-07-01	2.280	2.360	2.280	2.280	2.226	71,102
2024-06-28	2.220	2.320	2.180	2.320	2.265	38,000
2024-06-27	2.200	2.220	2.180	2.220	2.168	30,500
2024-06-26	2.200	2.220	2.160	2.200	2.148	18,900
2024-06-25	2.200	2.200	2.160	2.200	2.148	86,849
2024-06-24	2.200	2.280	2.200	2.200	2.148	163,400
2024-06-21	2.120	2.280	2.120	2.260	2.207	43,400
2024-06-20	2.080	2.480	2.080	2.300	2.246	157,701
2024-06-19	2.180	2.200	2.080	2.080	2.031	281,003
2024-06-18	2.200	2.260	2.140	2.200	2.148	264,504
2024-06-17	2.320	2.320	2.200	2.200	2.148	141,600
2024-06-14	2.320	2.320	2.260	2.320	2.265	83,400
2024-06-13	2.380	2.380	2.300	2.300	2.246	116,656
2024-06-12	2.440	2.440	2.360	2.360	2.304	86,900
2024-06-11	2.380	2.420	2.360	2.400	2.343	51,600
2024-06-10	2.460	2.460	2.400	2.420	2.363	155,400
2024-06-07	2.360	2.440	2.320	2.420	2.363	57,600
2024-06-06	2.360	2.380	2.320	2.380	2.324	50,000
2024-06-05	2.340	2.360	2.320	2.360	2.304	53,017
2024-06-04	2.380	2.380	2.340	2.360	2.304	58,200
2024-05-31	2.400	2.400	2.320	2.380	2.324	35,800
2024-05-30	2.380	2.400	2.360	2.380	2.324	104,902
2024-05-29	2.420	2.440	2.340	2.400	2.343	17,500
2024-05-28	2.320	2.420	2.320	2.420	2.363	46,100
2024-05-27	2.440	2.440	2.340	2.340	2.285	38,800
2024-05-24	2.420	2.440	2.420	2.440	2.382	45,100
2024-05-23	2.400	2.440	2.400	2.420	2.363	43,700
2024-05-21	2.460	2.460	2.400	2.400	2.343	105,800
2024-05-20	2.420	2.440	2.380	2.440	2.382	27,801
2024-05-17	2.380	2.400	2.340	2.400	2.343	142,601
2024-05-16	2.320	2.380	2.320	2.360	2.304	34,702
2024-05-15	2.340	2.380	2.300	2.320	2.265	448,095
2024-05-14	2.440	2.440	2.300	2.360	2.304	936,101
2024-05-13	2.580	2.580	2.380	2.400	2.343	225,933
2024-05-10	2.600	2.600	2.520	2.600	2.539	33,301
2024-05-09	2.600	2.620	2.520	2.580	2.519	35,944
2024-05-08	2.560	2.680	2.480	2.680	2.617	91,608
2024-05-07	2.520	2.600	2.460	2.560	2.500	82,680
2024-05-03	2.540	2.600	2.500	2.560	2.486	44,100
2024-05-02	2.560	2.580	2.520	2.560	2.486	27,565
2024-04-30	2.520	2.620	2.520	2.560	2.486	68,800

← NewerPage 10 of 16 · 929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0130 THB
2025-05-07	0.0233 THB
2024-05-07	0.0140 THB
2023-05-03	0.0327 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.