T.Krungthai Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-08 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 36,900 |
| 2024-07-05 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 201,400 |
| 2024-07-04 | 1.790 | 1.820 | 1.790 | 1.790 | 1.790 | 91,400 |
| 2024-07-03 | 1.780 | 1.810 | 1.780 | 1.800 | 1.800 | 156,900 |
| 2024-07-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-07-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-06-28 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 220,900 |
| 2024-06-27 | 1.780 | 1.810 | 1.760 | 1.760 | 1.760 | 185,100 |
| 2024-06-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-06-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-06-24 | 1.770 | 1.800 | 1.750 | 1.750 | 1.750 | 42,200 |
| 2024-06-21 | 1.680 | 1.780 | 1.680 | 1.770 | 1.770 | 63,300 |
| 2024-06-20 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 43,600 |
| 2024-06-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-06-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-06-17 | 1.750 | 1.770 | 1.710 | 1.720 | 1.720 | 108,000 |
| 2024-06-14 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 124,500 |
| 2024-06-13 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 61,700 |
| 2024-06-12 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 277,100 |
| 2024-06-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-06-10 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 92,500 |
| 2024-06-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-06-06 | 1.770 | 1.780 | 1.750 | 1.750 | 1.750 | 72,300 |
| 2024-06-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-06-04 | 1.790 | 1.790 | 1.760 | 1.780 | 1.780 | 106,500 |
| 2024-05-31 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-05-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-05-29 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 63,000 |
| 2024-05-28 | 1.790 | 1.800 | 1.750 | 1.750 | 1.750 | 80,000 |
| 2024-05-27 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-05-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-05-23 | 1.740 | 1.790 | 1.730 | 1.760 | 1.760 | 112,000 |
| 2024-05-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-05-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-05-17 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 11,300 |
| 2024-05-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-05-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-05-14 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 91,400 |
| 2024-05-13 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 107,000 |
| 2024-05-10 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 80,600 |
| 2024-05-09 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 88,800 |
| 2024-05-08 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 37,100 |
| 2024-05-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-05-03 | 1.770 | 1.800 | 1.760 | 1.760 | 1.760 | 139,600 |
| 2024-05-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-04-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-04-29 | 1.780 | 1.810 | 1.750 | 1.760 | 1.760 | 181,800 |
| 2024-04-26 | 1.770 | 1.810 | 1.760 | 1.760 | 1.760 | 324,300 |
| 2024-04-25 | 1.870 | 2.080 | 1.770 | 1.770 | 1.770 | 5,971,200 |
| 2024-04-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-04-23 | 1.730 | 1.750 | 1.720 | 1.720 | 1.720 | 111,300 |
| 2024-04-22 | 1.620 | 1.740 | 1.600 | 1.680 | 1.680 | 95,900 |
| 2024-04-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-11 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 40,300 |
| 2024-04-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-05 | 1.700 | 1.750 | 1.690 | 1.730 | 1.730 | 51,400 |
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.