KT Medical Service PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.990 | 2.000 | 1.980 | 1.980 | 1.962 | 6,638 |
| 2025-07-23 | 1.990 | 2.060 | 1.960 | 1.980 | 1.962 | 104,433 |
| 2025-07-22 | 1.960 | 2.040 | 1.960 | 1.960 | 1.942 | 324,035 |
| 2025-07-21 | 1.980 | 1.980 | 1.950 | 1.970 | 1.952 | 51,101 |
| 2025-07-18 | 1.970 | 1.990 | 1.950 | 1.980 | 1.962 | 99,100 |
| 2025-07-17 | 1.880 | 1.970 | 1.880 | 1.970 | 1.952 | 106,400 |
| 2025-07-16 | 1.970 | 2.000 | 1.960 | 1.960 | 1.942 | 190,006 |
| 2025-07-15 | 1.960 | 1.970 | 1.950 | 1.970 | 1.952 | 124,500 |
| 2025-07-14 | 1.950 | 1.990 | 1.910 | 1.950 | 1.932 | 351,600 |
| 2025-07-11 | 1.920 | 1.970 | 1.850 | 1.940 | 1.922 | 153,010 |
| 2025-07-09 | 1.840 | 1.890 | 1.820 | 1.880 | 1.862 | 75,400 |
| 2025-07-08 | 1.770 | 1.880 | 1.770 | 1.850 | 1.833 | 186,700 |
| 2025-07-07 | 1.870 | 1.870 | 1.750 | 1.830 | 1.813 | 118,911 |
| 2025-07-04 | 1.850 | 1.850 | 1.830 | 1.840 | 1.823 | 39,407 |
| 2025-07-03 | 1.800 | 1.830 | 1.800 | 1.830 | 1.813 | 48,215 |
| 2025-07-02 | 1.780 | 1.800 | 1.760 | 1.800 | 1.783 | 18,520 |
| 2025-07-01 | 1.820 | 1.860 | 1.730 | 1.760 | 1.744 | 2,387,200 |
| 2025-06-30 | 1.810 | 1.820 | 1.730 | 1.780 | 1.763 | 26,001 |
| 2025-06-27 | 1.840 | 1.840 | 1.820 | 1.820 | 1.803 | 26,000 |
| 2025-06-26 | 1.780 | 1.830 | 1.780 | 1.820 | 1.803 | 39,500 |
| 2025-06-25 | 1.790 | 1.850 | 1.760 | 1.760 | 1.744 | 13,000 |
| 2025-06-24 | 1.720 | 1.780 | 1.710 | 1.760 | 1.744 | 27,600 |
| 2025-06-23 | 1.690 | 1.760 | 1.690 | 1.760 | 1.744 | 264,656 |
| 2025-06-20 | 1.700 | 1.750 | 1.690 | 1.710 | 1.694 | 1,020,101 |
| 2025-06-19 | 1.700 | 1.740 | 1.680 | 1.680 | 1.664 | 201,608 |
| 2025-06-18 | 1.860 | 1.860 | 1.750 | 1.750 | 1.734 | 179,200 |
| 2025-06-17 | 1.800 | 1.870 | 1.780 | 1.800 | 1.783 | 28,751 |
| 2025-06-16 | 1.780 | 1.980 | 1.750 | 1.800 | 1.783 | 96,100 |
| 2025-06-13 | 1.720 | 1.790 | 1.680 | 1.780 | 1.763 | 118,139 |
| 2025-06-12 | 1.930 | 1.960 | 1.790 | 1.790 | 1.773 | 161,102 |
| 2025-06-11 | 1.900 | 1.950 | 1.890 | 1.930 | 1.912 | 1,209,721 |
| 2025-06-10 | 1.920 | 1.920 | 1.840 | 1.900 | 1.882 | 132,500 |
| 2025-06-09 | 1.830 | 1.940 | 1.830 | 1.920 | 1.902 | 202,319 |
| 2025-06-06 | 1.800 | 1.860 | 1.780 | 1.840 | 1.823 | 183,320 |
| 2025-06-05 | 1.760 | 1.810 | 1.750 | 1.770 | 1.753 | 209,305 |
| 2025-06-04 | 1.790 | 1.790 | 1.750 | 1.750 | 1.734 | 27,707 |
| 2025-05-30 | 1.750 | 1.770 | 1.740 | 1.750 | 1.734 | 16,820 |
| 2025-05-29 | 1.760 | 1.770 | 1.700 | 1.700 | 1.684 | 190,805 |
| 2025-05-28 | 1.770 | 1.770 | 1.730 | 1.750 | 1.734 | 231,602 |
| 2025-05-27 | 1.650 | 1.780 | 1.640 | 1.740 | 1.724 | 578,619 |
| 2025-05-26 | 1.560 | 1.670 | 1.560 | 1.650 | 1.635 | 917,820 |
| 2025-05-23 | 1.620 | 1.670 | 1.560 | 1.560 | 1.545 | 364,600 |
| 2025-05-22 | 1.630 | 1.650 | 1.610 | 1.620 | 1.605 | 108,200 |
| 2025-05-21 | 1.680 | 1.680 | 1.620 | 1.620 | 1.605 | 80,700 |
| 2025-05-20 | 1.710 | 1.710 | 1.610 | 1.640 | 1.625 | 378,000 |
| 2025-05-19 | 1.720 | 1.750 | 1.690 | 1.690 | 1.674 | 410,406 |
| 2025-05-16 | 1.670 | 1.720 | 1.600 | 1.700 | 1.684 | 221,400 |
| 2025-05-15 | 1.670 | 1.760 | 1.620 | 1.660 | 1.645 | 428,000 |
| 2025-05-14 | 1.700 | 1.890 | 1.620 | 1.650 | 1.635 | 2,668,081 |
| 2025-05-13 | 1.430 | 1.610 | 1.430 | 1.550 | 1.536 | 119,600 |
| 2025-05-09 | 1.560 | 1.560 | 1.420 | 1.460 | 1.446 | 278,000 |
| 2025-05-08 | 1.600 | 1.600 | 1.520 | 1.560 | 1.545 | 104,100 |
| 2025-05-07 | 1.590 | 1.630 | 1.590 | 1.600 | 1.585 | 53,329 |
| 2025-05-06 | 1.610 | 1.620 | 1.560 | 1.620 | 1.582 | 60,201 |
| 2025-05-02 | 1.610 | 1.610 | 1.560 | 1.610 | 1.572 | 40,800 |
| 2025-04-30 | 1.550 | 1.620 | 1.550 | 1.600 | 1.562 | 79,506 |
| 2025-04-29 | 1.500 | 1.600 | 1.500 | 1.580 | 1.543 | 227,303 |
| 2025-04-28 | 1.610 | 1.610 | 1.530 | 1.590 | 1.553 | 69,600 |
| 2025-04-25 | 1.580 | 1.610 | 1.580 | 1.580 | 1.543 | 49,100 |
| 2025-04-24 | 1.570 | 1.630 | 1.570 | 1.600 | 1.562 | 78,530 |
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.