KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.410	1.420	1.400	1.410	1.397	250,700
2026-04-21	1.420	1.430	1.400	1.410	1.397	172,950
2026-04-20	1.440	1.440	1.410	1.420	1.407	232,200
2026-04-17	1.420	1.430	1.410	1.420	1.407	232,100
2026-04-16	1.430	1.440	1.410	1.430	1.417	314,510
2026-04-10	1.420	1.430	1.410	1.410	1.397	91,601
2026-04-09	1.450	1.450	1.410	1.420	1.407	128,700
2026-04-08	1.420	1.460	1.420	1.450	1.436	430,814
2026-04-07	1.420	1.420	1.410	1.420	1.407	119,200
2026-04-03	1.430	1.450	1.400	1.430	1.417	227,618
2026-04-02	1.420	1.440	1.410	1.420	1.407	239,100
2026-04-01	1.410	1.430	1.390	1.420	1.407	579,969
2026-03-31	1.420	1.420	1.380	1.420	1.407	623,238
2026-03-30	1.390	1.430	1.370	1.420	1.407	410,401
2026-03-27	1.360	1.420	1.350	1.420	1.407	347,800
2026-03-26	1.410	1.410	1.350	1.350	1.337	891,800
2026-03-25	1.450	1.480	1.400	1.410	1.397	904,100
2026-03-24	1.550	1.550	1.430	1.440	1.427	1,712,520
2026-03-23	1.630	1.630	1.510	1.550	1.536	1,444,318
2026-03-20	1.620	1.650	1.620	1.650	1.635	35,401
2026-03-19	1.700	1.710	1.610	1.620	1.605	459,454
2026-03-18	1.710	1.730	1.670	1.690	1.674	571,500
2026-03-17	1.800	1.800	1.710	1.710	1.694	1,185,150
2026-03-16	1.820	1.820	1.770	1.820	1.803	497,053
2026-03-13	1.930	1.930	1.810	1.830	1.813	653,204
2026-03-12	1.900	1.950	1.900	1.930	1.912	22,900
2026-03-11	1.910	1.930	1.900	1.920	1.902	129,100
2026-03-10	1.910	1.920	1.900	1.910	1.892	148,500
2026-03-09	1.950	1.950	1.890	1.900	1.882	181,300
2026-03-06	1.900	1.970	1.890	1.970	1.952	94,200
2026-03-05	1.960	1.960	1.910	1.950	1.932	26,400
2026-03-04	1.970	1.970	1.910	1.950	1.932	377,901
2026-03-02	2.040	2.040	1.950	1.950	1.932	298,300
2026-02-27	2.060	2.100	2.020	2.060	2.041	194,525
2026-02-26	2.040	2.060	2.000	2.040	2.021	122,850
2026-02-25	2.020	2.020	2.000	2.020	2.001	86,900
2026-02-24	1.970	2.020	1.940	2.020	2.001	171,800
2026-02-23	2.060	2.100	1.970	2.000	1.981	240,100
2026-02-20	2.100	2.100	2.040	2.060	2.041	73,304
2026-02-19	2.040	2.120	1.990	2.100	2.080	249,500
2026-02-18	1.980	2.060	1.980	2.020	2.001	150,500
2026-02-17	1.960	1.980	1.930	1.980	1.962	131,004
2026-02-16	1.960	1.980	1.920	1.980	1.962	170,902
2026-02-13	1.980	1.980	1.950	1.980	1.962	80,905
2026-02-12	1.970	1.990	1.970	1.980	1.962	82,704
2026-02-11	1.940	1.970	1.940	1.970	1.952	14,601
2026-02-10	1.940	1.950	1.920	1.940	1.922	73,730
2026-02-09	1.900	1.940	1.900	1.940	1.922	84,319
2026-02-06	1.890	1.910	1.890	1.900	1.882	12,301
2026-02-05	1.890	1.890	1.860	1.890	1.872	26,901
2026-02-04	1.900	1.910	1.840	1.890	1.872	241,400
2026-02-03	1.910	1.920	1.890	1.900	1.882	47,100
2026-02-02	1.940	1.940	1.890	1.910	1.892	245,501
2026-01-30	1.950	1.950	1.930	1.930	1.912	43,900
2026-01-29	1.960	1.970	1.960	1.960	1.942	20,700
2026-01-28	1.970	2.000	1.940	2.000	1.981	62,800
2026-01-27	1.970	1.970	1.940	1.970	1.952	32,600
2026-01-26	1.970	1.980	1.950	1.970	1.952	40,800
2026-01-23	1.970	1.980	1.970	1.970	1.952	24,109
2026-01-22	1.990	1.990	1.970	1.980	1.962	19,302

← NewerPage 3 of 16 · 928 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.