KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.100	2.100	2.040	2.100	2.080	193,101
2025-10-21	2.060	2.120	2.040	2.100	2.080	279,300
2025-10-20	2.060	2.080	2.020	2.060	2.041	1,611,300
2025-10-17	2.100	2.140	2.060	2.060	2.041	305,000
2025-10-16	2.060	2.160	2.060	2.080	2.061	232,944
2025-10-15	2.180	2.180	2.080	2.080	2.061	266,200
2025-10-14	2.180	2.220	2.100	2.100	2.080	356,001
2025-10-10	2.200	2.200	2.140	2.160	2.140	310,302
2025-10-09	2.160	2.200	2.120	2.200	2.179	258,691
2025-10-08	2.140	2.200	2.120	2.180	2.160	134,901
2025-10-07	2.060	2.140	2.060	2.140	2.120	166,900
2025-10-06	2.100	2.100	2.040	2.040	2.021	149,600
2025-10-03	2.180	2.180	2.000	2.080	2.061	645,257
2025-10-02	2.300	2.360	2.160	2.160	2.140	1,379,601
2025-10-01	2.020	2.320	2.020	2.280	2.259	2,637,103
2025-09-30	2.060	2.100	2.040	2.040	2.021	568,710
2025-09-29	2.000	2.220	2.000	2.020	2.001	4,401,898
2025-09-26	2.000	2.020	1.990	1.990	1.971	289,558
2025-09-25	1.970	2.000	1.970	2.000	1.981	461,905
2025-09-24	1.980	1.990	1.960	1.970	1.952	85,760
2025-09-23	1.960	2.000	1.960	1.990	1.971	32,507
2025-09-22	2.000	2.000	1.970	1.970	1.952	715,210
2025-09-19	2.040	2.060	1.990	2.000	1.981	249,700
2025-09-18	1.990	2.000	1.990	2.000	1.981	203,100
2025-09-17	2.040	2.040	1.970	2.000	1.981	1,015,750
2025-09-16	2.040	2.080	1.990	2.040	2.021	255,000
2025-09-15	2.000	2.040	1.980	2.040	2.021	253,200
2025-09-12	2.020	2.040	2.000	2.040	2.021	138,200
2025-09-11	1.990	2.000	1.960	1.990	1.971	24,100
2025-09-10	1.980	2.020	1.950	1.950	1.932	283,901
2025-09-09	1.990	2.000	1.950	1.980	1.962	311,515
2025-09-08	2.040	2.080	1.970	1.990	1.971	1,207,800
2025-09-05	2.020	2.080	2.000	2.080	2.061	88,200
2025-09-04	2.000	2.020	1.950	2.000	1.981	223,900
2025-09-03	2.000	2.020	1.980	1.990	1.971	80,400
2025-09-02	2.060	2.060	1.950	1.990	1.971	248,720
2025-09-01	1.970	2.020	1.950	1.980	1.962	88,600
2025-08-29	1.980	2.020	1.970	1.970	1.952	30,800
2025-08-28	2.040	2.060	1.980	2.000	1.981	45,910
2025-08-27	2.000	2.060	1.990	2.060	2.041	9,910
2025-08-26	2.080	2.080	2.000	2.000	1.981	26,301
2025-08-25	2.000	2.100	2.000	2.040	2.021	57,100
2025-08-22	2.040	2.080	2.020	2.020	2.001	27,710
2025-08-21	2.000	2.100	1.990	2.020	2.001	67,410
2025-08-20	1.940	1.980	1.920	1.980	1.962	192,522
2025-08-19	2.040	2.040	1.940	1.940	1.922	312,500
2025-08-18	2.060	2.060	1.950	1.990	1.971	389,600
2025-08-15	2.040	2.160	1.970	2.060	2.041	452,324
2025-08-14	2.180	2.200	2.020	2.060	2.041	366,000
2025-08-13	2.000	2.180	1.980	2.120	2.100	1,142,726
2025-08-08	1.990	2.020	1.990	2.020	2.001	88,600
2025-08-07	1.990	2.040	1.990	1.990	1.971	131,501
2025-08-06	1.980	2.000	1.980	2.000	1.981	120,089
2025-08-05	1.960	1.990	1.960	1.990	1.971	100,200
2025-08-04	2.000	2.000	1.970	1.990	1.971	30,200
2025-08-01	2.060	2.060	1.960	1.980	1.962	36,619
2025-07-31	2.000	2.020	2.000	2.000	1.981	9,400
2025-07-30	2.020	2.020	1.960	1.990	1.971	125,300
2025-07-29	2.040	2.100	1.900	1.970	1.952	22,900
2025-07-25	2.040	2.060	2.000	2.000	1.981	272,100

← NewerPage 5 of 16 · 929 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.