KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	1.610	1.660	1.610	1.650	1.611	283,000
2025-01-22	1.610	1.620	1.610	1.620	1.582	137,701
2025-01-21	1.600	1.640	1.590	1.600	1.562	363,247
2025-01-20	1.610	1.630	1.570	1.600	1.562	342,477
2025-01-17	1.640	1.650	1.610	1.620	1.582	464,111
2025-01-16	1.610	1.700	1.610	1.650	1.611	134,505
2025-01-15	1.610	1.640	1.600	1.610	1.572	221,008
2025-01-14	1.680	1.690	1.590	1.610	1.572	329,206
2025-01-13	1.700	1.700	1.650	1.650	1.611	227,504
2025-01-10	1.740	1.740	1.670	1.700	1.660	158,001
2025-01-09	1.790	1.800	1.690	1.690	1.650	300,600
2025-01-08	1.810	1.810	1.780	1.800	1.758	136,100
2025-01-07	1.810	1.870	1.800	1.820	1.777	410,811
2025-01-06	1.810	1.830	1.780	1.780	1.738	158,800
2025-01-03	1.790	1.870	1.790	1.800	1.758	182,340
2025-01-02	1.810	1.820	1.730	1.820	1.777	1,059,304
2024-12-30	1.600	2.020	1.600	1.840	1.797	4,411,106
2024-12-27	1.580	1.630	1.570	1.600	1.562	1,687,510
2024-12-26	1.540	1.600	1.540	1.590	1.553	1,824,048
2024-12-25	1.520	1.630	1.480	1.560	1.523	6,184,670
2024-12-24	1.360	1.750	1.330	1.520	1.484	37,914,871
2024-12-23	2.000	2.000	1.420	1.420	1.387	3,391,486
2024-12-20	2.120	2.180	2.040	2.040	1.992	122,500
2024-12-19	2.160	2.180	2.100	2.120	2.070	104,202
2024-12-18	2.160	2.200	2.140	2.140	2.090	67,900
2024-12-17	2.200	2.200	2.140	2.140	2.090	34,500
2024-12-16	2.180	2.200	2.160	2.200	2.148	40,800
2024-12-13	2.200	2.220	2.160	2.160	2.109	171,000
2024-12-12	2.160	2.260	2.140	2.260	2.207	198,200
2024-12-11	2.140	2.200	2.140	2.140	2.090	128,800
2024-12-09	2.200	2.220	2.120	2.160	2.109	164,500
2024-12-06	2.180	2.220	2.180	2.180	2.129	65,400
2024-12-04	2.200	2.200	2.140	2.200	2.148	94,600
2024-12-03	2.200	2.220	2.140	2.180	2.129	102,124
2024-12-02	2.180	2.300	2.160	2.300	2.246	144,200
2024-11-29	2.200	2.200	2.160	2.180	2.129	29,900
2024-11-28	2.180	2.200	2.180	2.200	2.148	12,800
2024-11-27	2.180	2.200	2.180	2.180	2.129	14,510
2024-11-26	2.160	2.240	2.160	2.200	2.148	35,407
2024-11-25	2.120	2.300	2.120	2.300	2.246	325,600
2024-11-22	2.200	2.220	2.120	2.120	2.070	99,500
2024-11-21	2.260	2.260	2.180	2.180	2.129	147,444
2024-11-20	2.320	2.320	2.200	2.220	2.168	314,821
2024-11-19	2.320	2.340	2.300	2.300	2.246	10,000
2024-11-18	2.320	2.340	2.300	2.340	2.285	31,200
2024-11-15	2.260	2.320	2.220	2.320	2.265	131,004
2024-11-14	2.360	2.360	2.240	2.240	2.187	168,000
2024-11-13	2.340	2.460	2.220	2.300	2.246	443,932
2024-11-12	2.340	2.500	2.340	2.420	2.363	167,272
2024-11-11	2.360	2.360	2.320	2.340	2.285	3,200
2024-11-08	2.360	2.360	2.300	2.340	2.285	70,402
2024-11-07	2.400	2.400	2.280	2.280	2.226	87,100
2024-11-06	2.420	2.420	2.380	2.400	2.343	10,500
2024-11-05	2.400	2.460	2.380	2.420	2.363	52,510
2024-11-04	2.420	2.420	2.400	2.400	2.343	5,100
2024-11-01	2.400	2.460	2.400	2.440	2.382	23,201
2024-10-31	2.380	2.480	2.380	2.440	2.382	65,100
2024-10-30	2.400	2.400	2.380	2.380	2.324	30,200
2024-10-29	2.400	2.400	2.380	2.380	2.324	12,403
2024-10-28	2.400	2.460	2.360	2.360	2.304	92,008

← NewerPage 8 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.