T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.760	0.890	0.760	0.790	0.790	895,801
2026-04-10	0.660	0.790	0.640	0.770	0.770	891,801
2026-04-09	0.680	0.680	0.610	0.630	0.630	242,400
2026-04-08	0.690	0.690	0.680	0.680	0.680	5,900
2026-04-07	0.660	0.660	0.660	0.660	0.660	7,000
2026-04-03	0.640	0.660	0.640	0.660	0.660	7,500
2026-04-01	0.670	0.670	0.650	0.660	0.660	20,200
2026-03-31	0.680	0.680	0.670	0.670	0.670	16,808
2026-03-30	0.680	0.680	0.680	0.680	0.680	1,600
2026-03-27	0.690	0.690	0.690	0.690	0.690	100
2026-03-24	0.660	0.680	0.660	0.680	0.680	19,000
2026-03-23	0.640	0.650	0.640	0.650	0.650	110,709
2026-03-20	0.710	0.710	0.640	0.640	0.640	202,005
2026-03-19	0.700	0.720	0.700	0.710	0.710	14,200
2026-03-18	0.720	0.720	0.710	0.710	0.710	7,600
2026-03-17	0.680	0.710	0.670	0.710	0.710	12,400
2026-03-16	0.710	0.710	0.710	0.710	0.710	1,000
2026-03-13	0.710	0.710	0.700	0.710	0.710	20,000
2026-03-12	0.710	0.710	0.700	0.710	0.710	5,800
2026-03-11	0.720	0.720	0.700	0.710	0.710	17,200
2026-03-10	0.670	0.720	0.670	0.710	0.710	6,700
2026-03-09	0.720	0.720	0.670	0.710	0.710	5,602
2026-03-06	0.700	0.710	0.680	0.700	0.700	21,500
2026-03-05	0.670	0.700	0.660	0.690	0.690	79,500
2026-03-04	0.620	0.650	0.600	0.600	0.600	115,301
2026-03-02	0.650	0.750	0.650	0.660	0.660	52,500
2026-02-27	0.730	0.750	0.670	0.700	0.700	79,500
2026-02-26	0.710	0.740	0.710	0.730	0.730	4,900
2026-02-25	0.740	0.740	0.710	0.710	0.710	20,700
2026-02-24	0.750	0.750	0.720	0.720	0.720	7,800
2026-02-23	0.720	0.740	0.720	0.720	0.720	15,100
2026-02-20	0.720	0.750	0.720	0.720	0.720	102,101
2026-02-19	0.730	0.740	0.670	0.720	0.720	132,500
2026-02-18	0.730	0.730	0.720	0.720	0.720	14,200
2026-02-17	0.740	0.740	0.730	0.730	0.730	7,003
2026-02-16	0.750	0.750	0.700	0.740	0.740	32,700
2026-02-13	0.710	0.710	0.690	0.690	0.690	25,601
2026-02-12	0.670	0.710	0.670	0.710	0.710	11,600
2026-02-11	0.720	0.720	0.670	0.710	0.710	31,800
2026-02-10	0.700	0.700	0.700	0.700	0.700	20,000
2026-02-09	0.670	0.690	0.670	0.690	0.690	12,500
2026-02-06	0.710	0.730	0.710	0.710	0.710	1,300
2026-02-05	0.720	0.720	0.700	0.710	0.710	21,800
2026-02-04	0.720	0.720	0.710	0.720	0.720	9,800
2026-02-03	0.710	0.710	0.710	0.710	0.710	200
2026-02-02	0.700	0.740	0.700	0.730	0.730	2,900
2026-01-30	0.700	0.700	0.690	0.700	0.700	11,200
2026-01-29	0.720	0.720	0.690	0.690	0.690	19,000
2026-01-28	0.710	0.710	0.710	0.710	0.710	2,900
2026-01-27	0.700	0.700	0.700	0.700	0.700	2,900
2026-01-26	0.690	0.690	0.620	0.670	0.670	72,500
2026-01-23	0.700	0.700	0.690	0.690	0.690	42,000
2026-01-22	0.700	0.700	0.700	0.700	0.700	1,600
2026-01-21	0.700	0.700	0.690	0.690	0.690	58,900
2026-01-20	0.680	0.700	0.680	0.700	0.700	13,000
2026-01-19	0.700	0.710	0.700	0.710	0.710	2,200
2026-01-16	0.700	0.710	0.700	0.710	0.710	3,000
2026-01-15	0.710	0.710	0.700	0.700	0.700	33,000
2026-01-14	0.710	0.710	0.680	0.690	0.690	22,600
2026-01-13	0.710	0.710	0.710	0.710	0.710	10,000

← NewerPage 3 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.