KT Medical Service PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.590 | 1.630 | 1.570 | 1.590 | 1.553 | 124,620 |
| 2025-04-22 | 1.490 | 1.570 | 1.460 | 1.570 | 1.533 | 33,308 |
| 2025-04-21 | 1.590 | 1.660 | 1.460 | 1.480 | 1.445 | 169,000 |
| 2025-04-18 | 1.450 | 1.570 | 1.430 | 1.560 | 1.523 | 283,201 |
| 2025-04-17 | 1.440 | 1.450 | 1.430 | 1.450 | 1.416 | 289,705 |
| 2025-04-16 | 1.430 | 1.440 | 1.430 | 1.440 | 1.406 | 83,800 |
| 2025-04-11 | 1.440 | 1.450 | 1.390 | 1.420 | 1.387 | 94,500 |
| 2025-04-10 | 1.400 | 1.440 | 1.360 | 1.440 | 1.406 | 214,368 |
| 2025-04-09 | 1.360 | 1.480 | 1.350 | 1.390 | 1.357 | 428,676 |
| 2025-04-08 | 1.460 | 1.460 | 1.350 | 1.370 | 1.338 | 934,806 |
| 2025-04-04 | 1.430 | 1.460 | 1.420 | 1.440 | 1.406 | 189,201 |
| 2025-04-03 | 1.460 | 1.470 | 1.430 | 1.470 | 1.435 | 47,500 |
| 2025-04-02 | 1.410 | 1.460 | 1.410 | 1.460 | 1.426 | 21,701 |
| 2025-04-01 | 1.430 | 1.460 | 1.400 | 1.460 | 1.426 | 207,244 |
| 2025-03-31 | 1.420 | 1.430 | 1.410 | 1.430 | 1.396 | 279,500 |
| 2025-03-28 | 1.470 | 1.470 | 1.440 | 1.440 | 1.406 | 115,800 |
| 2025-03-27 | 1.450 | 1.510 | 1.440 | 1.440 | 1.406 | 465,000 |
| 2025-03-26 | 1.420 | 1.460 | 1.420 | 1.460 | 1.426 | 283,346 |
| 2025-03-25 | 1.430 | 1.430 | 1.390 | 1.420 | 1.387 | 300,260 |
| 2025-03-24 | 1.410 | 1.430 | 1.410 | 1.420 | 1.387 | 46,400 |
| 2025-03-21 | 1.420 | 1.430 | 1.410 | 1.420 | 1.387 | 77,510 |
| 2025-03-20 | 1.420 | 1.430 | 1.410 | 1.420 | 1.387 | 183,900 |
| 2025-03-19 | 1.380 | 1.430 | 1.380 | 1.420 | 1.387 | 252,200 |
| 2025-03-18 | 1.410 | 1.420 | 1.310 | 1.420 | 1.387 | 253,800 |
| 2025-03-17 | 1.440 | 1.440 | 1.400 | 1.430 | 1.396 | 109,003 |
| 2025-03-14 | 1.430 | 1.440 | 1.420 | 1.420 | 1.387 | 335,615 |
| 2025-03-13 | 1.420 | 1.430 | 1.410 | 1.430 | 1.396 | 93,905 |
| 2025-03-12 | 1.410 | 1.440 | 1.390 | 1.440 | 1.406 | 136,200 |
| 2025-03-11 | 1.380 | 1.410 | 1.370 | 1.410 | 1.377 | 484,701 |
| 2025-03-10 | 1.450 | 1.450 | 1.380 | 1.380 | 1.347 | 141,601 |
| 2025-03-07 | 1.420 | 1.450 | 1.420 | 1.450 | 1.416 | 130,100 |
| 2025-03-06 | 1.400 | 1.460 | 1.380 | 1.440 | 1.406 | 130,100 |
| 2025-03-05 | 1.390 | 1.430 | 1.390 | 1.430 | 1.396 | 149,705 |
| 2025-03-04 | 1.380 | 1.420 | 1.360 | 1.390 | 1.357 | 323,325 |
| 2025-03-03 | 1.380 | 1.430 | 1.340 | 1.350 | 1.318 | 268,500 |
| 2025-02-28 | 1.440 | 1.440 | 1.380 | 1.380 | 1.347 | 172,600 |
| 2025-02-27 | 1.430 | 1.430 | 1.370 | 1.370 | 1.338 | 115,000 |
| 2025-02-26 | 1.450 | 1.450 | 1.400 | 1.420 | 1.387 | 271,200 |
| 2025-02-25 | 1.450 | 1.450 | 1.400 | 1.440 | 1.406 | 47,700 |
| 2025-02-24 | 1.500 | 1.500 | 1.440 | 1.450 | 1.416 | 516,701 |
| 2025-02-21 | 1.450 | 1.490 | 1.450 | 1.470 | 1.435 | 298,120 |
| 2025-02-20 | 1.400 | 1.450 | 1.400 | 1.450 | 1.416 | 485,646 |
| 2025-02-19 | 1.370 | 1.410 | 1.350 | 1.400 | 1.367 | 426,900 |
| 2025-02-18 | 1.350 | 1.420 | 1.310 | 1.390 | 1.357 | 475,440 |
| 2025-02-17 | 1.250 | 1.320 | 1.250 | 1.310 | 1.279 | 93,909 |
| 2025-02-14 | 1.290 | 1.300 | 1.250 | 1.270 | 1.240 | 533,596 |
| 2025-02-13 | 1.360 | 1.370 | 1.290 | 1.290 | 1.260 | 934,904 |
| 2025-02-11 | 1.300 | 1.370 | 1.290 | 1.370 | 1.338 | 1,163,530 |
| 2025-02-10 | 1.370 | 1.380 | 1.260 | 1.320 | 1.289 | 1,114,007 |
| 2025-02-07 | 1.370 | 1.410 | 1.340 | 1.380 | 1.347 | 157,952 |
| 2025-02-06 | 1.440 | 1.450 | 1.360 | 1.380 | 1.347 | 696,700 |
| 2025-02-05 | 1.450 | 1.510 | 1.440 | 1.460 | 1.426 | 330,718 |
| 2025-02-04 | 1.510 | 1.520 | 1.480 | 1.490 | 1.455 | 334,916 |
| 2025-02-03 | 1.570 | 1.570 | 1.500 | 1.500 | 1.465 | 132,400 |
| 2025-01-31 | 1.600 | 1.680 | 1.570 | 1.570 | 1.533 | 256,100 |
| 2025-01-30 | 1.600 | 1.630 | 1.600 | 1.610 | 1.572 | 64,100 |
| 2025-01-29 | 1.620 | 1.640 | 1.600 | 1.600 | 1.562 | 144,100 |
| 2025-01-28 | 1.640 | 1.640 | 1.610 | 1.610 | 1.572 | 39,600 |
| 2025-01-27 | 1.630 | 1.640 | 1.620 | 1.620 | 1.582 | 68,000 |
| 2025-01-24 | 1.640 | 1.640 | 1.610 | 1.610 | 1.572 | 74,600 |
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.