KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	3.780	3.820	3.740	3.780	3.671	788,201
2023-05-08	3.760	3.800	3.700	3.760	3.651	469,800
2023-05-03	3.520	3.700	3.400	3.700	3.593	3,035,687
2023-05-02	4.080	4.080	3.620	3.620	3.484	9,619,920
2023-04-28	4.100	4.180	4.080	4.100	3.945	977,500
2023-04-27	4.280	4.300	4.100	4.100	3.945	2,488,350
2023-04-26	4.120	4.300	4.120	4.300	4.138	2,173,385
2023-04-25	4.080	4.200	4.060	4.200	4.042	1,744,373
2023-04-24	4.200	4.380	4.040	4.140	3.984	10,387,830
2023-04-21	4.080	4.200	4.060	4.180	4.022	4,131,106
2023-04-20	4.200	4.260	4.020	4.040	3.888	5,564,767
2023-04-19	4.020	4.200	4.000	4.200	4.042	6,214,713
2023-04-18	4.020	4.040	3.960	4.020	3.868	924,601
2023-04-17	4.020	4.040	3.940	4.000	3.849	910,726
2023-04-12	4.080	4.080	3.980	4.020	3.868	1,056,167
2023-04-11	4.020	4.100	4.020	4.080	3.926	1,302,700
2023-04-10	4.040	4.060	4.000	4.020	3.868	934,001
2023-04-07	4.040	4.080	4.000	4.040	3.888	298,200
2023-04-05	4.100	4.100	3.960	4.020	3.868	1,762,039
2023-04-04	4.140	4.140	4.100	4.100	3.945	612,202
2023-04-03	4.240	4.280	4.100	4.140	3.984	2,545,410
2023-03-31	4.260	4.260	4.160	4.220	4.061	1,117,521
2023-03-30	4.080	4.300	4.060	4.240	4.080	8,742,003
2023-03-29	3.980	4.080	3.980	4.060	3.907	1,697,007
2023-03-28	3.960	3.980	3.940	3.960	3.811	305,000
2023-03-27	4.000	4.000	3.920	3.960	3.811	637,035
2023-03-24	4.000	4.020	3.960	3.960	3.811	327,787
2023-03-23	3.900	4.040	3.900	3.960	3.811	913,926
2023-03-22	4.040	4.060	3.920	3.940	3.791	2,148,355
2023-03-21	4.000	4.100	3.960	4.060	3.907	1,167,715
2023-03-20	4.140	4.160	3.940	3.960	3.811	4,631,551
2023-03-17	4.320	4.320	4.120	4.140	3.984	4,356,044
2023-03-16	4.280	4.360	4.180	4.280	4.119	4,233,600
2023-03-15	4.160	4.340	4.160	4.340	4.176	4,939,173
2023-03-14	4.080	4.300	4.040	4.100	3.945	4,185,319
2023-03-13	4.380	4.480	4.060	4.080	3.926	6,300,844
2023-03-10	4.320	4.460	4.280	4.440	4.273	3,776,233
2023-03-09	4.380	4.420	4.320	4.400	4.234	2,599,602
2023-03-08	4.100	4.420	4.100	4.380	4.215	8,390,905
2023-03-07	4.140	4.140	4.060	4.100	3.945	514,726
2023-03-03	3.980	4.140	3.940	4.060	3.907	1,082,307
2023-03-02	3.960	4.000	3.840	3.980	3.830	1,603,281
2023-03-01	4.000	4.000	3.920	3.960	3.811	415,414
2023-02-28	4.060	4.060	3.880	3.960	3.811	1,532,562
2023-02-27	4.080	4.120	4.040	4.060	3.907	1,043,411
2023-02-24	4.160	4.160	4.060	4.080	3.926	483,600
2023-02-23	4.020	4.160	4.020	4.160	4.003	1,110,301
2023-02-22	4.040	4.140	4.020	4.060	3.907	1,014,699
2023-02-21	4.020	4.080	4.020	4.060	3.907	414,502
2023-02-20	4.000	4.080	3.940	4.040	3.888	768,419
2023-02-17	3.980	4.000	3.900	4.000	3.849	598,130
2023-02-16	3.900	4.000	3.900	3.960	3.811	1,519,105
2023-02-15	4.180	4.240	3.940	3.960	3.811	4,920,940
2023-02-14	4.380	4.440	4.180	4.240	4.080	7,540,923
2023-02-13	4.420	4.420	4.360	4.360	4.196	1,301,262
2023-02-10	4.320	4.380	4.260	4.360	4.196	1,096,607
2023-02-09	4.200	4.320	4.120	4.320	4.157	2,668,777
2023-02-08	4.380	4.420	4.100	4.220	4.061	4,436,806
2023-02-07	4.460	4.460	4.320	4.380	4.215	3,124,954
2023-02-06	4.460	4.520	4.380	4.480	4.311	5,120,249

← NewerPage 15 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.