KT Medical Service PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.320	4.500	4.320	4.440	4.273	11,119,860
2023-02-02	4.360	4.440	4.280	4.320	4.157	6,135,482
2023-02-01	4.240	4.400	4.220	4.400	4.234	8,492,691
2023-01-31	4.180	4.240	4.180	4.220	4.061	3,348,176
2023-01-30	4.120	4.180	4.100	4.180	4.022	2,065,405
2023-01-27	4.100	4.120	4.060	4.100	3.945	829,910
2023-01-26	4.100	4.140	4.040	4.080	3.926	3,445,885
2023-01-25	4.180	4.180	4.100	4.120	3.965	2,292,014
2023-01-24	4.240	4.260	4.180	4.180	4.022	3,865,166
2023-01-23	4.180	4.260	4.120	4.220	4.061	9,705,839
2023-01-20	4.180	4.200	4.100	4.140	3.984	2,296,103
2023-01-19	4.100	4.240	4.080	4.160	4.003	5,095,810
2023-01-18	4.100	4.180	4.040	4.100	3.945	7,394,753
2023-01-17	4.020	4.320	4.020	4.120	3.965	21,114,090
2023-01-16	4.020	4.040	3.920	4.000	3.849	3,346,656
2023-01-13	4.060	4.060	3.940	4.000	3.849	7,099,616
2023-01-12	3.820	4.060	3.760	4.060	3.907	13,917,460
2023-01-11	3.840	3.840	3.780	3.800	3.657	2,402,883
2023-01-10	3.840	3.880	3.760	3.820	3.676	4,481,078
2023-01-09	3.700	3.860	3.680	3.820	3.676	5,709,912
2023-01-06	3.640	3.780	3.640	3.680	3.541	6,227,026
2023-01-05	3.680	3.700	3.640	3.640	3.503	1,642,098
2023-01-04	3.720	3.720	3.640	3.680	3.541	2,824,921
2023-01-03	3.680	3.760	3.680	3.740	3.599	4,272,479
2022-12-30	3.800	3.840	3.620	3.680	3.541	8,164,000
2022-12-29	3.900	3.960	3.740	3.780	3.637	12,465,200
2022-12-28	3.920	3.920	3.800	3.900	3.753	8,774,064
2022-12-27	4.040	4.140	3.860	3.900	3.753	48,038,641
2022-12-26	3.780	4.080	3.620	4.040	3.888	69,279,719
2022-12-23	5.100	5.150	3.740	3.840	3.695	245,056,703

← NewerPage 16 of 16 · 930 trading days

Stock splits

No stock splits on record.

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