T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.650	0.680	0.620	0.650	0.650	29,900
2026-10-19	0.660	0.660	0.650	0.650	0.650	16,600
2026-10-15	0.660	0.670	0.660	0.660	0.660	4,000
2026-10-14	0.650	0.670	0.650	0.670	0.670	13,100
2026-10-12	0.670	0.670	0.670	0.670	0.670	600
2026-10-09	0.670	0.680	0.670	0.680	0.680	3,500
2026-10-08	0.680	0.680	0.670	0.670	0.670	37,190
2026-10-07	0.680	0.680	0.670	0.680	0.680	21,900
2026-10-06	0.680	0.690	0.680	0.690	0.690	25,400
2026-10-05	0.690	0.690	0.670	0.680	0.680	11,600
2026-10-02	0.680	0.680	0.680	0.680	0.680	300
2026-10-01	0.680	0.680	0.670	0.680	0.680	8,400
2026-09-30	0.700	0.700	0.690	0.690	0.690	16,800
2026-09-29	0.690	0.700	0.690	0.700	0.700	500
2026-09-28	0.690	0.690	0.690	0.690	0.690	0
2026-09-25	0.690	0.690	0.690	0.690	0.690	0
2026-09-24	0.700	0.700	0.690	0.690	0.690	27,000
2026-09-23	0.710	0.720	0.710	0.720	0.720	4,900
2026-09-22	0.720	0.720	0.680	0.690	0.690	21,100
2026-09-21	0.720	0.720	0.720	0.720	0.720	100
2026-09-18	0.720	0.720	0.720	0.720	0.720	2,009
2026-09-16	0.700	0.700	0.700	0.700	0.700	7,000
2026-09-15	0.710	0.710	0.700	0.700	0.700	13,000
2026-09-14	0.710	0.720	0.710	0.720	0.720	2,100
2026-09-11	0.720	0.720	0.720	0.720	0.720	2,200
2026-09-09	0.700	0.700	0.700	0.700	0.700	100
2026-09-08	0.710	0.710	0.710	0.710	0.710	1,000
2026-09-07	0.700	0.710	0.700	0.710	0.710	20,303
2026-09-03	0.710	0.710	0.710	0.710	0.710	1,001
2026-09-02	0.710	0.740	0.700	0.700	0.700	9,100
2026-09-01	0.710	0.710	0.710	0.710	0.710	1,300
2026-08-28	0.720	0.720	0.710	0.710	0.710	16,004
2026-08-27	0.710	0.720	0.710	0.720	0.720	21,201
2026-08-26	0.710	0.720	0.710	0.720	0.720	13,701
2026-08-25	0.720	0.720	0.710	0.710	0.710	20,000
2026-08-24	0.720	0.760	0.720	0.750	0.750	138,312
2026-08-21	0.750	0.760	0.700	0.750	0.750	66,800
2026-08-20	0.740	0.750	0.730	0.750	0.750	50,100
2026-08-19	0.700	0.720	0.700	0.720	0.720	56,700
2026-08-18	0.700	0.740	0.700	0.710	0.710	32,610
2026-08-17	0.730	0.750	0.710	0.710	0.710	12,700
2026-08-14	0.670	0.750	0.670	0.710	0.710	2,010
2026-08-13	0.750	0.750	0.750	0.750	0.750	7,100
2026-08-11	0.760	0.760	0.720	0.740	0.740	10,400
2026-08-10	0.750	0.760	0.730	0.750	0.750	40,401
2026-08-07	0.740	0.760	0.740	0.760	0.760	5,800
2026-08-06	0.740	0.750	0.740	0.750	0.750	8,000
2026-08-05	0.710	0.750	0.710	0.740	0.740	8,901
2026-08-04	0.720	0.750	0.720	0.750	0.750	5,900
2026-08-03	0.760	0.760	0.760	0.760	0.760	100
2026-07-31	0.760	0.760	0.720	0.750	0.750	9,600
2026-07-30	0.730	0.740	0.720	0.740	0.740	4,100
2026-07-27	0.740	0.750	0.740	0.750	0.750	1,400
2026-07-24	0.720	0.770	0.720	0.740	0.740	13,700
2026-07-23	0.750	0.750	0.720	0.740	0.740	7,100
2026-07-22	0.750	0.760	0.720	0.720	0.720	27,200
2026-07-21	0.760	0.760	0.720	0.750	0.750	6,800

Page 1 of 1 · 57 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.