KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.440	2.480	2.420	2.460	2.402	69,500
2024-10-24	2.400	2.440	2.320	2.440	2.382	64,547
2024-10-22	2.420	2.460	2.340	2.400	2.343	57,535
2024-10-21	2.520	2.520	2.280	2.460	2.402	937,600
2024-10-18	2.480	2.480	2.440	2.480	2.422	21,503
2024-10-17	2.480	2.500	2.460	2.460	2.402	105,000
2024-10-16	2.560	2.700	2.460	2.460	2.402	1,722,200
2024-10-15	2.500	2.540	2.380	2.540	2.480	6,247,400
2024-10-11	2.480	2.500	2.460	2.500	2.441	23,915
2024-10-10	2.460	2.500	2.420	2.500	2.441	21,500
2024-10-09	2.560	2.560	2.440	2.440	2.382	55,701
2024-10-08	2.500	2.520	2.460	2.460	2.402	7,902
2024-10-07	2.600	2.600	2.440	2.520	2.461	147,737
2024-10-04	2.440	2.560	2.400	2.560	2.500	391,256
2024-10-03	2.440	2.460	2.440	2.440	2.382	4,600
2024-10-02	2.460	2.480	2.420	2.440	2.382	5,300
2024-10-01	2.460	2.460	2.440	2.440	2.382	56,500
2024-09-30	2.480	2.480	2.460	2.460	2.402	8,800
2024-09-27	2.480	2.620	2.380	2.460	2.402	314,864
2024-09-26	2.500	2.500	2.400	2.400	2.343	39,802
2024-09-25	2.440	2.480	2.420	2.460	2.402	78,005
2024-09-24	2.480	2.480	2.400	2.400	2.343	103,019
2024-09-23	2.520	2.520	2.480	2.480	2.422	339,305
2024-09-20	2.480	2.520	2.460	2.520	2.461	31,018
2024-09-19	2.480	2.480	2.440	2.480	2.422	31,900
2024-09-18	2.500	2.500	2.440	2.480	2.422	43,901
2024-09-17	2.440	2.480	2.440	2.480	2.422	32,300
2024-09-16	2.440	2.520	2.420	2.420	2.363	71,100
2024-09-13	2.420	2.440	2.420	2.440	2.382	69,000
2024-09-12	2.460	2.460	2.400	2.400	2.343	61,405
2024-09-11	2.420	2.440	2.420	2.440	2.382	21,418
2024-09-10	2.580	2.580	2.420	2.460	2.402	177,201
2024-09-09	2.460	2.660	2.460	2.520	2.461	1,042,116
2024-09-06	2.360	2.460	2.340	2.420	2.363	299,502
2024-09-05	2.340	2.360	2.320	2.340	2.285	141,629
2024-09-04	2.340	2.380	2.320	2.340	2.285	54,900
2024-09-03	2.340	2.340	2.320	2.320	2.265	600
2024-09-02	2.380	2.380	2.320	2.320	2.265	54,522
2024-08-30	2.320	2.380	2.260	2.380	2.324	153,300
2024-08-29	2.320	2.340	2.260	2.260	2.207	216,301
2024-08-28	2.400	2.420	2.280	2.320	2.265	241,406
2024-08-27	2.360	2.440	2.360	2.380	2.324	113,900
2024-08-26	2.420	2.500	2.360	2.360	2.304	407,300
2024-08-23	2.360	2.460	2.360	2.420	2.363	77,534
2024-08-22	2.360	2.380	2.320	2.320	2.265	48,810
2024-08-21	2.280	2.380	2.280	2.380	2.324	147,600
2024-08-20	2.320	2.340	2.300	2.340	2.285	6,300
2024-08-19	2.260	2.400	2.260	2.260	2.207	255,201
2024-08-16	2.180	2.260	2.180	2.200	2.148	310,902
2024-08-15	2.180	2.220	2.120	2.180	2.129	95,119
2024-08-14	2.260	2.280	2.180	2.200	2.148	183,692
2024-08-13	2.240	2.280	2.240	2.280	2.226	52,027
2024-08-09	2.280	2.280	2.140	2.140	2.090	63,700
2024-08-08	2.280	2.300	2.280	2.300	2.246	118,300
2024-08-07	2.240	2.340	2.240	2.340	2.285	128,900
2024-08-06	2.260	2.320	2.240	2.280	2.226	26,900
2024-08-05	2.300	2.320	2.240	2.260	2.207	44,400
2024-08-02	2.300	2.400	2.280	2.300	2.246	76,700
2024-08-01	2.240	2.300	2.220	2.220	2.168	20,826
2024-07-31	2.300	2.320	2.280	2.320	2.265	26,401

← NewerPage 9 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.