KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.330	1.370	1.330	1.340	1.340	219,900
2026-07-20	1.350	1.350	1.280	1.330	1.330	69,400
2026-07-17	1.340	1.340	1.320	1.330	1.330	47,708
2026-07-16	1.350	1.350	1.270	1.340	1.340	198,202
2026-07-15	1.330	1.370	1.330	1.350	1.350	148,107
2026-07-14	1.310	1.390	1.310	1.330	1.330	135,000
2026-07-13	1.330	1.330	1.300	1.320	1.320	44,400
2026-07-10	1.280	1.330	1.280	1.320	1.320	115,509
2026-07-09	1.300	1.300	1.280	1.290	1.290	131,806
2026-07-08	1.300	1.300	1.280	1.290	1.290	77,100
2026-07-07	1.310	1.310	1.300	1.300	1.300	83,300
2026-07-06	1.310	1.310	1.300	1.310	1.310	45,100
2026-07-03	1.320	1.320	1.300	1.300	1.300	124,701
2026-07-02	1.290	1.300	1.280	1.300	1.300	101,300
2026-07-01	1.300	1.300	1.270	1.280	1.280	389,600
2026-06-30	1.310	1.330	1.290	1.290	1.290	176,700
2026-06-29	1.300	1.330	1.300	1.320	1.320	85,400
2026-06-26	1.310	1.310	1.300	1.310	1.310	101,639
2026-06-25	1.310	1.320	1.270	1.310	1.310	450,400
2026-06-24	1.320	1.330	1.300	1.330	1.330	252,350
2026-06-23	1.320	1.340	1.310	1.330	1.330	117,802
2026-06-22	1.330	1.330	1.310	1.330	1.330	144,207
2026-06-19	1.330	1.350	1.320	1.320	1.320	562,366
2026-06-18	1.330	1.360	1.320	1.340	1.340	459,504
2026-06-17	1.280	1.350	1.270	1.350	1.350	2,015,803
2026-06-16	1.230	1.280	1.220	1.280	1.280	934,000
2026-06-15	1.190	1.240	1.190	1.220	1.220	448,702
2026-06-12	1.190	1.260	1.190	1.210	1.210	640,037
2026-06-11	1.190	1.190	1.170	1.190	1.190	209,100
2026-06-10	1.190	1.200	1.180	1.180	1.180	147,819
2026-06-09	1.190	1.240	1.180	1.190	1.190	341,513
2026-06-08	1.190	1.200	1.170	1.180	1.180	145,611
2026-06-05	1.200	1.210	1.190	1.190	1.190	318,600
2026-06-04	1.170	1.230	1.170	1.200	1.200	515,660
2026-06-02	1.170	1.180	1.150	1.170	1.170	273,508
2026-05-29	1.180	1.190	1.170	1.180	1.180	146,282
2026-05-28	1.180	1.190	1.150	1.180	1.180	446,803
2026-05-27	1.200	1.200	1.150	1.180	1.180	1,129,613
2026-05-26	1.190	1.210	1.180	1.200	1.200	380,527
2026-05-25	1.270	1.280	1.140	1.190	1.190	1,821,400
2026-05-22	1.150	1.260	1.140	1.260	1.260	1,257,645
2026-05-21	1.190	1.240	1.130	1.150	1.150	872,294
2026-05-20	1.230	1.230	1.180	1.190	1.190	775,190
2026-05-19	1.230	1.240	1.210	1.240	1.240	67,710
2026-05-18	1.250	1.250	1.210	1.220	1.220	285,216
2026-05-15	1.290	1.290	1.240	1.240	1.240	476,100
2026-05-14	1.320	1.320	1.250	1.280	1.280	394,728
2026-05-13	1.340	1.350	1.300	1.320	1.320	681,500
2026-05-12	1.340	1.370	1.330	1.340	1.340	320,900
2026-05-11	1.380	1.380	1.340	1.340	1.340	455,300
2026-05-08	1.390	1.390	1.370	1.370	1.370	166,700
2026-05-07	1.390	1.390	1.370	1.390	1.390	33,800
2026-05-06	1.370	1.390	1.370	1.390	1.377	167,202
2026-05-05	1.400	1.400	1.380	1.380	1.367	345,000
2026-04-30	1.390	1.400	1.380	1.390	1.377	192,000
2026-04-29	1.380	1.400	1.380	1.390	1.377	272,200
2026-04-28	1.400	1.400	1.380	1.380	1.367	184,025
2026-04-27	1.400	1.400	1.380	1.380	1.367	242,680
2026-04-24	1.390	1.410	1.390	1.400	1.387	314,225
2026-04-23	1.410	1.410	1.390	1.390	1.377	227,890

← NewerPage 2 of 3 · 122 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.