KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.990	1.990	1.990	1.990	1.971	5,501
2026-01-20	2.000	2.000	1.960	1.990	1.971	50,300
2026-01-19	1.960	1.960	1.930	1.940	1.922	23,515
2026-01-16	1.910	1.950	1.910	1.940	1.922	13,401
2026-01-15	1.950	1.950	1.900	1.930	1.912	45,401
2026-01-14	1.900	1.940	1.900	1.920	1.902	583,312
2026-01-13	1.950	1.970	1.910	1.910	1.892	247,100
2026-01-12	1.980	1.980	1.920	1.950	1.932	253,761
2026-01-09	1.990	2.000	1.970	1.980	1.962	45,900
2026-01-08	1.980	1.980	1.970	1.970	1.952	2,300
2026-01-07	1.980	1.990	1.960	1.990	1.971	65,000
2026-01-06	2.000	2.000	1.990	1.990	1.971	2,154
2026-01-05	1.970	1.990	1.970	1.990	1.971	9,503
2025-12-30	1.990	1.990	1.960	1.980	1.962	23,906
2025-12-29	2.000	2.000	1.970	2.000	1.981	81,603
2025-12-26	1.970	2.040	1.960	2.020	2.001	121,756
2025-12-25	1.990	1.990	1.960	1.960	1.942	107,800
2025-12-24	1.990	2.020	1.980	1.990	1.971	36,800
2025-12-23	1.970	1.980	1.970	1.970	1.952	9,513
2025-12-22	1.970	1.990	1.950	1.970	1.952	99,003
2025-12-19	1.980	1.990	1.970	1.980	1.962	25,600
2025-12-18	1.980	1.980	1.960	1.980	1.962	62,200
2025-12-17	1.990	1.990	1.980	1.980	1.962	11,700
2025-12-16	2.020	2.020	1.980	1.980	1.962	44,829
2025-12-15	1.980	2.000	1.970	2.000	1.981	68,700
2025-12-12	1.940	2.000	1.930	1.990	1.971	150,899
2025-12-11	1.960	1.970	1.930	1.930	1.912	241,900
2025-12-09	2.000	2.000	1.960	1.960	1.942	199,500
2025-12-08	2.100	2.100	2.020	2.020	2.001	44,201
2025-12-04	2.080	2.080	2.040	2.060	2.041	21,100
2025-12-03	2.060	2.080	2.060	2.060	2.041	73,500
2025-12-02	2.040	2.100	2.040	2.060	2.041	23,200
2025-12-01	2.020	2.060	2.020	2.040	2.021	68,410
2025-11-28	2.040	2.040	2.020	2.020	2.001	27,701
2025-11-27	2.020	2.060	2.020	2.060	2.041	29,000
2025-11-26	2.060	2.080	2.020	2.020	2.001	86,100
2025-11-25	2.020	2.040	2.000	2.040	2.021	40,200
2025-11-24	2.040	2.040	2.000	2.020	2.001	63,700
2025-11-21	2.040	2.040	2.020	2.020	2.001	63,200
2025-11-20	2.040	2.040	2.020	2.040	2.021	11,200
2025-11-19	2.000	2.060	2.000	2.020	2.001	59,300
2025-11-18	2.000	2.040	1.990	2.040	2.021	115,700
2025-11-17	1.980	2.040	1.980	2.000	1.981	83,000
2025-11-14	1.990	1.990	1.950	1.990	1.971	126,009
2025-11-13	2.100	2.140	1.990	1.990	1.971	841,300
2025-11-12	1.970	1.970	1.950	1.960	1.942	56,500
2025-11-11	1.970	1.970	1.970	1.970	1.952	40,700
2025-11-10	2.000	2.000	1.950	1.960	1.942	72,830
2025-11-07	1.970	1.970	1.940	1.960	1.942	28,760
2025-11-06	1.950	1.970	1.950	1.960	1.942	75,451
2025-11-05	1.950	1.980	1.920	1.930	1.912	167,801
2025-11-04	2.000	2.020	1.950	1.950	1.932	316,300
2025-11-03	1.980	1.990	1.960	1.980	1.962	42,800
2025-10-31	2.000	2.000	1.980	1.980	1.962	39,700
2025-10-30	1.940	1.980	1.940	1.980	1.962	117,800
2025-10-29	1.980	1.990	1.960	1.980	1.962	201,400
2025-10-28	2.000	2.020	1.980	1.990	1.971	439,950
2025-10-27	2.040	2.040	2.000	2.020	2.001	98,900
2025-10-24	2.080	2.080	2.040	2.060	2.041	381,100
2025-10-22	2.100	2.100	2.040	2.100	2.080	193,101

← NewerPage 4 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.