T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	0.710	0.740	0.710	0.740	0.740	600
2026-01-08	0.710	0.710	0.710	0.710	0.710	2,501
2026-01-07	0.720	0.720	0.720	0.720	0.720	2,800
2026-01-06	0.680	0.700	0.680	0.700	0.700	10,600
2026-01-05	0.710	0.710	0.710	0.710	0.710	19,900
2025-12-30	0.700	0.710	0.690	0.710	0.710	29,300
2025-12-29	0.690	0.700	0.690	0.700	0.700	14,701
2025-12-26	0.700	0.700	0.690	0.690	0.690	13,000
2025-12-25	0.690	0.700	0.690	0.690	0.690	14,800
2025-12-24	0.690	0.690	0.680	0.690	0.690	2,200
2025-12-23	0.670	0.680	0.670	0.680	0.680	1,000
2025-12-22	0.690	0.690	0.680	0.680	0.680	103,000
2025-12-19	0.690	0.690	0.670	0.680	0.680	12,900
2025-12-18	0.690	0.690	0.690	0.690	0.690	8,200
2025-12-17	0.690	0.690	0.690	0.690	0.690	7,800
2025-12-16	0.690	0.690	0.690	0.690	0.690	200
2025-12-15	0.680	0.680	0.660	0.660	0.660	30,100
2025-12-12	0.690	0.700	0.670	0.680	0.680	7,805
2025-12-11	0.670	0.710	0.670	0.690	0.690	67,400
2025-12-09	0.660	0.660	0.660	0.660	0.660	10,000
2025-12-08	0.630	0.670	0.630	0.670	0.670	4,500
2025-12-04	0.670	0.670	0.670	0.670	0.670	2,800
2025-12-03	0.660	0.660	0.660	0.660	0.660	16,300
2025-12-02	0.670	0.670	0.660	0.660	0.660	20,400
2025-12-01	0.670	0.670	0.670	0.670	0.670	5,200
2025-11-28	0.640	0.660	0.640	0.660	0.660	1,890
2025-11-27	0.630	0.630	0.630	0.630	0.630	1,600
2025-11-26	0.680	0.680	0.620	0.630	0.630	2,500
2025-11-25	0.610	0.620	0.600	0.620	0.620	23,088
2025-11-24	0.650	0.650	0.600	0.620	0.620	23,905
2025-11-21	0.660	0.660	0.650	0.660	0.660	3,900
2025-11-19	0.690	0.690	0.680	0.690	0.690	9,600
2025-11-18	0.690	0.690	0.690	0.690	0.690	5,000
2025-11-17	0.670	0.700	0.650	0.650	0.650	4,700
2025-11-14	0.670	0.670	0.670	0.670	0.670	100
2025-11-13	0.690	0.690	0.650	0.660	0.660	15,200
2025-11-12	0.710	0.710	0.680	0.680	0.680	4,209
2025-11-10	0.750	0.750	0.690	0.710	0.710	179,800
2025-11-07	0.740	0.740	0.740	0.740	0.740	3,000
2025-11-05	0.740	0.750	0.730	0.740	0.740	41,000
2025-11-04	0.740	0.740	0.740	0.740	0.740	5,800
2025-11-03	0.780	0.780	0.750	0.760	0.760	3,600
2025-10-31	0.770	0.770	0.740	0.740	0.740	49,300
2025-10-30	0.760	0.780	0.750	0.750	0.750	160,300
2025-10-29	0.800	0.800	0.750	0.760	0.760	123,600
2025-10-28	0.830	0.870	0.790	0.850	0.850	175,700
2025-10-27	0.870	0.870	0.820	0.850	0.850	38,100
2025-10-24	0.870	0.870	0.870	0.870	0.870	301
2025-10-22	0.850	0.880	0.850	0.880	0.880	26,301
2025-10-21	0.890	0.970	0.850	0.860	0.860	74,696
2025-10-20	0.830	0.990	0.830	0.860	0.860	292,298
2025-10-17	0.990	0.990	0.950	0.950	0.950	74,000
2025-10-16	0.990	1.000	0.990	0.990	0.990	69,501
2025-10-15	0.990	1.020	0.990	1.010	1.010	19,700
2025-10-14	1.000	1.010	1.000	1.000	1.000	22,500
2025-10-09	0.970	1.010	0.970	1.010	1.010	19,000
2025-10-08	1.020	1.020	1.000	1.010	1.010	3,400
2025-10-07	1.040	1.040	1.000	1.000	1.000	14,500
2025-10-06	1.040	1.040	1.000	1.020	1.020	35,300
2025-10-03	1.050	1.050	1.000	1.040	1.040	127,200

← NewerPage 4 of 21 · 1,203 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.