T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	0.770	0.770	0.730	0.760	0.760	191,400
2026-07-14	0.740	0.800	0.740	0.760	0.760	63,000
2026-07-13	0.730	0.740	0.730	0.730	0.730	4,502
2026-07-10	0.730	0.730	0.730	0.730	0.730	100
2026-07-09	0.740	0.740	0.740	0.740	0.740	2,101
2026-07-08	0.720	0.750	0.710	0.710	0.710	25,600
2026-07-07	0.740	0.740	0.740	0.740	0.740	22,400
2026-07-06	0.750	0.750	0.730	0.740	0.740	7,300
2026-07-03	0.740	0.740	0.740	0.740	0.740	2,005
2026-07-02	0.720	0.720	0.710	0.710	0.710	116,600
2026-07-01	0.720	0.720	0.720	0.720	0.720	4,400
2026-06-29	0.720	0.780	0.720	0.720	0.720	21,300
2026-06-26	0.700	0.700	0.700	0.700	0.700	2,000
2026-06-25	0.710	0.710	0.690	0.700	0.700	8,300
2026-06-24	0.710	0.710	0.710	0.710	0.710	5,200
2026-06-23	0.700	0.760	0.700	0.720	0.720	1,600
2026-06-22	0.730	0.740	0.730	0.740	0.740	400
2026-06-19	0.720	0.740	0.720	0.730	0.730	4,200
2026-06-18	0.690	0.800	0.690	0.710	0.710	85,215
2026-06-17	0.690	0.690	0.680	0.690	0.690	2,500
2026-06-16	0.680	0.730	0.680	0.690	0.690	6,702
2026-06-15	0.680	0.700	0.680	0.700	0.700	4,302
2026-06-12	0.710	0.710	0.670	0.690	0.690	27,899
2026-06-11	0.730	0.730	0.730	0.730	0.730	12,200
2026-06-10	0.730	0.730	0.710	0.730	0.730	7,000
2026-06-09	0.710	0.750	0.710	0.730	0.730	5,000
2026-06-08	0.770	0.770	0.750	0.750	0.750	3,000
2026-06-05	0.700	0.780	0.700	0.770	0.770	71,300
2026-06-04	0.730	0.750	0.730	0.750	0.750	3,000
2026-06-02	0.750	0.750	0.740	0.740	0.740	7,000
2026-05-29	0.740	0.760	0.720	0.750	0.750	16,800
2026-05-28	0.730	0.740	0.730	0.730	0.730	18,600
2026-05-27	0.720	0.750	0.720	0.740	0.740	15,800
2026-05-26	0.710	0.720	0.710	0.720	0.720	5,202
2026-05-25	0.730	0.750	0.710	0.710	0.710	12,300
2026-05-22	0.700	0.720	0.690	0.720	0.720	52,900
2026-05-21	0.670	0.700	0.660	0.700	0.700	3,200
2026-05-20	0.690	0.690	0.680	0.680	0.680	3,000
2026-05-19	0.700	0.710	0.680	0.700	0.700	13,800
2026-05-18	0.710	0.710	0.650	0.700	0.700	8,800
2026-05-15	0.710	0.710	0.710	0.710	0.710	500
2026-05-14	0.680	0.730	0.670	0.670	0.670	86,106
2026-05-13	0.690	0.720	0.690	0.690	0.690	20,002
2026-05-12	0.720	0.720	0.720	0.720	0.720	4,500
2026-05-11	0.720	0.720	0.720	0.720	0.720	16,500
2026-05-08	0.730	0.730	0.720	0.720	0.720	22,008
2026-05-07	0.720	0.720	0.720	0.720	0.720	5,701
2026-05-06	0.720	0.740	0.720	0.720	0.720	16,400
2026-05-05	0.720	0.720	0.720	0.720	0.720	25,000
2026-04-30	0.750	0.750	0.720	0.720	0.720	28,600
2026-04-29	0.700	0.740	0.700	0.740	0.740	40,400
2026-04-28	0.730	0.730	0.730	0.730	0.730	100
2026-04-27	0.730	0.730	0.700	0.710	0.710	24,101
2026-04-24	0.740	0.750	0.740	0.750	0.750	72,030
2026-04-23	0.740	0.740	0.720	0.740	0.740	50,098
2026-04-22	0.750	0.780	0.720	0.740	0.740	68,300
2026-04-21	0.770	0.800	0.750	0.750	0.750	12,601
2026-04-20	0.780	0.800	0.760	0.760	0.760	44,900
2026-04-17	0.810	0.820	0.780	0.780	0.780	168,902
2026-04-16	0.760	0.890	0.760	0.790	0.790	895,801

← NewerPage 2 of 4 · 230 trading daysOlder →

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.