KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	2.640	2.660	2.620	2.620	2.544	42,700
2024-01-29	2.620	2.660	2.600	2.660	2.583	49,056
2024-01-26	2.620	2.640	2.600	2.640	2.564	25,102
2024-01-25	2.640	2.660	2.580	2.620	2.544	80,507
2024-01-24	2.600	2.700	2.540	2.660	2.583	125,401
2024-01-23	2.640	2.660	2.600	2.640	2.564	48,412
2024-01-22	2.680	2.680	2.640	2.640	2.564	44,201
2024-01-19	2.640	2.660	2.640	2.660	2.583	24,301
2024-01-18	2.640	2.680	2.640	2.680	2.602	57,100
2024-01-17	2.600	2.700	2.600	2.660	2.583	302,201
2024-01-16	2.740	2.780	2.720	2.740	2.661	77,700
2024-01-15	2.820	2.820	2.740	2.740	2.661	126,206
2024-01-12	2.840	2.860	2.780	2.800	2.719	53,600
2024-01-11	2.840	2.840	2.780	2.820	2.738	54,614
2024-01-10	2.780	2.920	2.780	2.820	2.738	171,710
2024-01-09	2.800	3.040	2.740	2.760	2.680	1,189,510
2024-01-08	2.840	2.840	2.760	2.800	2.719	126,000
2024-01-05	2.800	2.900	2.740	2.800	2.719	385,300
2024-01-04	2.800	2.860	2.620	2.820	2.738	129,400
2024-01-03	2.860	2.880	2.720	2.760	2.680	453,600
2024-01-02	2.560	2.780	2.560	2.780	2.700	337,800
2023-12-28	2.540	2.660	2.540	2.600	2.525	162,900
2023-12-27	2.640	2.640	2.520	2.580	2.505	256,991
2023-12-26	2.500	2.680	2.440	2.680	2.602	861,436
2023-12-25	2.280	2.500	2.280	2.460	2.389	371,771
2023-12-22	2.240	2.280	2.220	2.280	2.214	81,131
2023-12-21	2.240	2.300	2.220	2.280	2.214	124,315
2023-12-20	2.220	2.320	2.180	2.240	2.175	245,205
2023-12-19	2.220	2.240	2.200	2.220	2.156	28,200
2023-12-18	2.200	2.240	2.200	2.240	2.175	118,316
2023-12-15	2.240	2.260	2.220	2.260	2.195	104,214
2023-12-14	2.240	2.260	2.240	2.260	2.195	101,751
2023-12-13	2.260	2.340	2.240	2.280	2.214	58,400
2023-12-12	2.280	2.320	2.240	2.280	2.214	38,700
2023-12-08	2.320	2.340	2.260	2.280	2.214	212,862
2023-12-07	2.340	2.400	2.300	2.360	2.292	60,000
2023-12-06	2.340	2.360	2.300	2.340	2.272	78,521
2023-12-04	2.340	2.360	2.280	2.360	2.292	171,800
2023-12-01	2.380	2.400	2.340	2.360	2.292	32,028
2023-11-30	2.380	2.420	2.320	2.380	2.311	39,600
2023-11-29	2.400	2.460	2.320	2.360	2.292	103,171
2023-11-28	2.380	2.400	2.360	2.400	2.331	87,200
2023-11-27	2.400	2.420	2.360	2.420	2.350	39,210
2023-11-24	2.440	2.440	2.360	2.400	2.331	57,000
2023-11-23	2.420	2.480	2.400	2.440	2.369	36,000
2023-11-22	2.400	2.440	2.340	2.440	2.369	74,900
2023-11-21	2.380	2.400	2.360	2.400	2.331	97,568
2023-11-20	2.360	2.380	2.360	2.380	2.311	18,500
2023-11-17	2.400	2.480	2.340	2.380	2.311	224,019
2023-11-16	2.380	2.500	2.380	2.400	2.331	88,200
2023-11-15	2.360	2.420	2.360	2.400	2.331	84,500
2023-11-14	2.420	2.460	2.320	2.360	2.292	592,399
2023-11-13	2.460	2.520	2.420	2.500	2.428	57,801
2023-11-10	2.620	2.620	2.480	2.540	2.467	173,622
2023-11-09	2.680	2.680	2.500	2.600	2.525	152,200
2023-11-08	2.660	2.680	2.620	2.640	2.564	33,400
2023-11-07	2.660	2.660	2.620	2.660	2.583	5,540
2023-11-06	2.700	2.720	2.660	2.680	2.602	29,500
2023-11-03	2.640	2.700	2.620	2.700	2.622	61,500
2023-11-02	2.640	2.660	2.540	2.640	2.564	27,021

← NewerPage 12 of 16 · 930 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.