KT Medical Service PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.340	1.340	1.310	1.310	1.310	36,200
2026-10-19	1.340	1.360	1.300	1.330	1.330	98,400
2026-10-15	1.340	1.340	1.320	1.320	1.320	139,401
2026-10-14	1.330	1.340	1.320	1.340	1.340	31,100
2026-10-12	1.350	1.350	1.320	1.340	1.340	95,600
2026-10-09	1.340	1.350	1.320	1.350	1.350	140,667
2026-10-08	1.310	1.390	1.310	1.340	1.340	200,504
2026-10-07	1.320	1.330	1.310	1.310	1.310	96,813
2026-10-06	1.330	1.350	1.320	1.320	1.320	53,900
2026-10-05	1.310	1.340	1.310	1.330	1.330	107,338
2026-10-02	1.310	1.310	1.310	1.310	1.310	35,625
2026-10-01	1.290	1.310	1.290	1.300	1.300	53,145
2026-09-30	1.330	1.340	1.290	1.290	1.290	258,000
2026-09-29	1.350	1.360	1.320	1.330	1.330	184,600
2026-09-28	1.360	1.360	1.310	1.340	1.340	383,400
2026-09-25	1.370	1.410	1.360	1.370	1.370	322,008
2026-09-24	1.340	1.430	1.330	1.370	1.370	1,934,105
2026-09-23	1.360	1.390	1.340	1.340	1.340	521,000
2026-09-22	1.350	1.370	1.350	1.350	1.350	116,300
2026-09-21	1.360	1.380	1.330	1.350	1.350	103,700
2026-09-18	1.350	1.360	1.320	1.360	1.360	537,100
2026-09-17	1.360	1.370	1.330	1.360	1.360	225,700
2026-09-16	1.390	1.410	1.340	1.350	1.350	677,503
2026-09-15	1.390	1.400	1.340	1.380	1.380	750,400
2026-09-14	1.520	1.530	1.360	1.380	1.380	4,076,524
2026-09-11	1.330	1.530	1.320	1.440	1.440	16,273,622
2026-09-10	1.320	1.360	1.310	1.320	1.320	1,175,102
2026-09-09	1.300	1.340	1.300	1.310	1.310	578,800
2026-09-08	1.240	1.470	1.220	1.310	1.310	7,877,005
2026-09-07	1.200	1.240	1.200	1.240	1.240	102,700
2026-09-04	1.210	1.220	1.190	1.200	1.200	74,900
2026-09-03	1.220	1.240	1.200	1.210	1.210	185,802
2026-09-02	1.220	1.230	1.210	1.220	1.220	118,110
2026-09-01	1.250	1.270	1.220	1.230	1.230	266,900
2026-08-31	1.290	1.290	1.250	1.250	1.250	642,500
2026-08-28	1.350	1.380	1.280	1.290	1.290	626,700
2026-08-27	1.400	1.400	1.300	1.350	1.350	778,103
2026-08-26	1.190	1.510	1.190	1.360	1.360	5,216,810
2026-08-25	1.170	1.190	1.170	1.190	1.190	131,600
2026-08-24	1.190	1.190	1.170	1.170	1.170	186,200
2026-08-21	1.180	1.210	1.180	1.190	1.190	254,400
2026-08-20	1.180	1.190	1.170	1.180	1.180	68,300
2026-08-19	1.190	1.190	1.170	1.180	1.180	163,100
2026-08-18	1.190	1.190	1.160	1.180	1.180	194,500
2026-08-17	1.220	1.220	1.160	1.180	1.180	372,203
2026-08-14	1.270	1.270	1.180	1.220	1.220	2,113,903
2026-08-13	1.390	1.390	1.340	1.350	1.350	349,300
2026-08-11	1.400	1.410	1.380	1.380	1.380	130,500
2026-08-10	1.370	1.450	1.370	1.420	1.420	270,020
2026-08-07	1.340	1.410	1.340	1.360	1.360	280,436
2026-08-06	1.350	1.350	1.330	1.340	1.340	28,901
2026-08-05	1.340	1.360	1.340	1.350	1.350	116,902
2026-08-04	1.330	1.360	1.320	1.360	1.360	112,614
2026-08-03	1.320	1.330	1.320	1.330	1.330	12,102
2026-07-31	1.320	1.330	1.310	1.320	1.320	102,600
2026-07-30	1.320	1.320	1.300	1.300	1.300	57,400
2026-07-27	1.330	1.340	1.320	1.320	1.320	68,752
2026-07-24	1.330	1.330	1.310	1.320	1.320	54,100
2026-07-23	1.340	1.340	1.320	1.330	1.330	141,552
2026-07-22	1.340	1.360	1.330	1.350	1.350	133,001

Page 1 of 16 · 928 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.