KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.680	2.680	2.580	2.620	2.544	35,801
2024-04-26	2.480	2.700	2.480	2.640	2.564	785,500
2024-04-25	2.540	2.540	2.500	2.500	2.428	7,024
2024-04-24	2.460	2.620	2.440	2.540	2.467	138,001
2024-04-23	2.420	2.440	2.420	2.440	2.369	11,201
2024-04-22	2.440	2.480	2.380	2.420	2.350	233,700
2024-04-19	2.300	2.480	2.260	2.420	2.350	347,425
2024-04-18	2.520	2.580	2.280	2.320	2.253	895,175
2024-04-17	2.580	2.580	2.500	2.520	2.447	249,716
2024-04-11	2.620	2.620	2.580	2.580	2.505	111,600
2024-04-10	2.620	2.640	2.620	2.620	2.544	35,600
2024-04-09	2.620	2.660	2.620	2.620	2.544	119,218
2024-04-05	2.620	2.720	2.600	2.620	2.544	229,854
2024-04-04	2.600	2.600	2.560	2.600	2.525	1,329,581
2024-04-03	2.640	2.640	2.600	2.620	2.544	41,504
2024-04-02	2.620	2.620	2.580	2.620	2.544	122,700
2024-04-01	2.680	2.680	2.600	2.600	2.525	88,905
2024-03-29	2.620	2.660	2.620	2.620	2.544	227,708
2024-03-28	2.620	2.720	2.600	2.620	2.544	398,702
2024-03-27	2.560	2.660	2.560	2.600	2.525	219,900
2024-03-26	2.580	2.600	2.560	2.560	2.486	30,801
2024-03-25	2.600	2.620	2.560	2.560	2.486	87,400
2024-03-22	2.600	2.660	2.580	2.620	2.544	54,907
2024-03-21	2.600	2.780	2.580	2.580	2.505	486,036
2024-03-20	2.520	2.620	2.500	2.620	2.544	197,400
2024-03-19	2.560	2.600	2.500	2.500	2.428	144,610
2024-03-18	2.580	2.580	2.540	2.560	2.486	48,914
2024-03-15	2.540	2.620	2.540	2.600	2.525	36,200
2024-03-14	2.580	2.600	2.540	2.560	2.486	107,401
2024-03-13	2.560	2.620	2.560	2.620	2.544	42,101
2024-03-12	2.560	2.620	2.540	2.560	2.486	149,215
2024-03-11	2.620	2.620	2.540	2.560	2.486	221,600
2024-03-08	2.620	2.640	2.580	2.620	2.544	109,747
2024-03-07	2.600	2.640	2.600	2.620	2.544	93,302
2024-03-06	2.660	2.700	2.600	2.600	2.525	213,100
2024-03-05	2.660	2.660	2.600	2.620	2.544	64,002
2024-03-04	2.640	2.700	2.600	2.680	2.602	162,799
2024-03-01	2.660	2.680	2.600	2.620	2.544	90,506
2024-02-29	2.640	2.700	2.600	2.660	2.583	226,982
2024-02-28	2.740	2.740	2.640	2.640	2.564	217,200
2024-02-27	2.680	2.740	2.660	2.700	2.622	213,747
2024-02-23	2.640	2.680	2.640	2.680	2.602	21,406
2024-02-22	2.720	2.760	2.620	2.640	2.564	236,323
2024-02-21	2.640	2.720	2.640	2.660	2.583	103,410
2024-02-20	2.720	2.780	2.620	2.660	2.583	300,444
2024-02-19	2.760	2.760	2.660	2.680	2.602	174,237
2024-02-16	2.780	2.780	2.660	2.680	2.602	205,306
2024-02-15	2.760	2.800	2.740	2.760	2.680	110,801
2024-02-14	2.780	2.780	2.740	2.760	2.680	61,700
2024-02-13	2.800	2.800	2.760	2.780	2.700	84,909
2024-02-12	2.740	2.760	2.720	2.740	2.661	30,100
2024-02-09	2.760	2.780	2.740	2.740	2.661	120,600
2024-02-08	2.800	2.860	2.740	2.760	2.680	354,528
2024-02-07	2.760	2.940	2.740	2.860	2.777	623,950
2024-02-06	2.740	2.760	2.720	2.720	2.641	92,800
2024-02-05	2.700	2.780	2.680	2.720	2.641	53,900
2024-02-02	2.640	2.720	2.640	2.720	2.641	87,007
2024-02-01	2.600	2.680	2.580	2.600	2.525	75,100
2024-01-31	2.620	2.640	2.600	2.600	2.525	36,300
2024-01-30	2.640	2.660	2.620	2.620	2.544	42,700

← NewerPage 11 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.