KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.640	2.640	2.600	2.640	2.564	33,600
2023-10-31	2.620	2.680	2.620	2.660	2.583	49,300
2023-10-30	2.580	2.620	2.540	2.620	2.544	37,000
2023-10-27	2.680	2.680	2.560	2.600	2.525	24,456
2023-10-26	2.660	2.660	2.580	2.640	2.564	61,301
2023-10-25	2.700	2.720	2.540	2.680	2.602	98,510
2023-10-24	2.700	2.700	2.540	2.680	2.602	85,714
2023-10-20	2.740	2.740	2.660	2.700	2.622	43,603
2023-10-19	2.720	2.760	2.680	2.760	2.680	25,101
2023-10-18	2.720	2.740	2.680	2.740	2.661	62,900
2023-10-17	2.700	2.800	2.700	2.720	2.641	58,100
2023-10-16	2.660	2.700	2.580	2.700	2.622	41,100
2023-10-12	2.680	2.680	2.660	2.680	2.602	20,800
2023-10-11	2.680	2.700	2.580	2.700	2.622	141,200
2023-10-10	2.540	2.740	2.380	2.700	2.622	565,749
2023-10-09	2.720	2.720	2.520	2.520	2.447	458,000
2023-10-06	2.700	2.760	2.680	2.720	2.641	170,400
2023-10-05	2.780	2.780	2.680	2.740	2.661	141,000
2023-10-04	2.660	2.800	2.640	2.800	2.719	335,802
2023-10-03	2.700	2.760	2.660	2.680	2.602	120,200
2023-10-02	2.740	2.800	2.680	2.740	2.661	334,921
2023-09-29	2.820	2.880	2.700	2.780	2.700	387,719
2023-09-28	2.840	2.880	2.800	2.860	2.777	48,300
2023-09-27	2.820	2.880	2.800	2.860	2.777	132,300
2023-09-26	2.820	2.900	2.820	2.820	2.738	49,200
2023-09-25	2.840	2.920	2.820	2.820	2.738	70,300
2023-09-22	2.860	2.920	2.800	2.840	2.758	259,300
2023-09-21	2.820	2.900	2.820	2.820	2.738	134,215
2023-09-20	2.880	2.940	2.820	2.840	2.758	100,901
2023-09-19	2.880	2.960	2.860	2.880	2.797	166,900
2023-09-18	2.880	2.960	2.880	2.880	2.797	220,600
2023-09-15	2.880	3.020	2.880	2.940	2.855	206,900
2023-09-14	2.940	2.940	2.820	2.900	2.816	47,000
2023-09-13	2.920	2.940	2.900	2.940	2.855	70,200
2023-09-12	2.960	2.960	2.900	2.940	2.855	101,500
2023-09-11	2.940	2.980	2.920	2.940	2.855	141,202
2023-09-08	2.960	2.980	2.940	2.980	2.894	164,906
2023-09-07	2.960	3.000	2.940	2.980	2.894	98,015
2023-09-06	2.980	2.980	2.940	2.980	2.894	150,810
2023-09-05	2.980	2.980	2.940	2.980	2.894	80,212
2023-09-04	2.980	3.020	2.960	2.980	2.894	76,701
2023-09-01	3.040	3.040	2.980	2.980	2.894	198,700
2023-08-31	3.000	3.060	3.000	3.040	2.952	442,300
2023-08-30	2.980	3.020	2.980	3.000	2.913	139,596
2023-08-29	3.020	3.020	2.920	3.000	2.913	151,300
2023-08-28	3.080	3.120	3.020	3.040	2.952	221,400
2023-08-25	3.040	3.080	3.000	3.060	2.971	217,543
2023-08-24	2.920	3.080	2.920	3.080	2.991	508,801
2023-08-23	2.940	2.960	2.920	2.960	2.874	54,608
2023-08-22	2.920	2.960	2.920	2.960	2.874	101,220
2023-08-21	2.900	2.960	2.900	2.940	2.855	72,446
2023-08-18	2.940	2.980	2.920	2.960	2.874	17,600
2023-08-17	2.880	2.980	2.880	2.960	2.874	14,106
2023-08-16	2.840	2.940	2.800	2.900	2.816	63,220
2023-08-15	2.880	2.900	2.860	2.900	2.816	144,802
2023-08-11	2.900	2.920	2.880	2.900	2.816	36,600
2023-08-10	2.900	2.960	2.880	2.920	2.836	23,411
2023-08-09	2.920	2.920	2.840	2.880	2.797	102,305
2023-08-08	2.900	2.900	2.880	2.880	2.797	28,900
2023-08-07	2.880	2.880	2.860	2.880	2.797	60,901

← NewerPage 13 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.