T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	1.080	1.080	1.040	1.070	1.070	23,500
2025-10-01	1.080	1.080	1.040	1.080	1.080	33,800
2025-09-30	1.060	1.110	1.060	1.080	1.080	17,000
2025-09-29	1.060	1.140	1.060	1.070	1.070	115,500
2025-09-25	1.140	1.140	1.140	1.140	1.140	4,500
2025-09-24	1.050	1.150	1.050	1.150	1.150	2,900
2025-09-23	1.140	1.140	1.130	1.130	1.130	5,400
2025-09-22	1.150	1.150	1.050	1.150	1.150	8,500
2025-09-19	1.140	1.150	1.140	1.150	1.150	3,001
2025-09-18	1.140	1.160	1.120	1.160	1.160	30,200
2025-09-17	1.080	1.150	1.080	1.140	1.140	30,601
2025-09-16	1.160	1.170	1.150	1.150	1.150	66,900
2025-09-15	1.130	1.140	1.130	1.140	1.140	19,900
2025-09-12	1.150	1.150	1.120	1.120	1.120	21,900
2025-09-11	1.140	1.140	1.110	1.120	1.120	9,800
2025-09-10	1.100	1.150	1.100	1.150	1.150	7,200
2025-09-09	1.100	1.100	1.100	1.100	1.100	71,600
2025-09-08	1.090	1.090	1.090	1.090	1.090	200
2025-09-05	1.100	1.120	1.090	1.090	1.090	28,300
2025-09-04	1.120	1.120	1.050	1.050	1.050	100,600
2025-09-03	1.160	1.160	1.090	1.090	1.090	126,800
2025-09-02	1.090	1.170	1.090	1.150	1.150	11,000
2025-09-01	1.130	1.150	1.130	1.150	1.150	12,000
2025-08-29	1.150	1.160	1.140	1.160	1.160	28,500
2025-08-28	1.180	1.180	1.130	1.150	1.150	13,800
2025-08-27	1.150	1.200	1.120	1.150	1.150	107,200
2025-08-26	1.140	1.140	1.130	1.140	1.140	3,900
2025-08-25	1.150	1.150	1.140	1.140	1.140	3,100
2025-08-22	1.150	1.150	1.130	1.130	1.130	5,600
2025-08-21	1.130	1.140	1.110	1.130	1.130	35,300
2025-08-20	1.120	1.150	1.110	1.130	1.130	63,100
2025-08-19	1.120	1.120	1.080	1.120	1.120	13,500
2025-08-18	1.110	1.120	1.110	1.110	1.110	7,700
2025-08-15	1.110	1.130	1.110	1.120	1.120	28,200
2025-08-14	1.130	1.130	1.100	1.130	1.130	7,900
2025-08-13	1.130	1.130	1.090	1.120	1.120	28,400
2025-08-08	1.130	1.130	1.110	1.130	1.130	5,600
2025-08-07	1.120	1.130	1.090	1.130	1.130	59,500
2025-08-06	1.130	1.140	1.130	1.140	1.140	5,600
2025-08-05	1.130	1.130	1.100	1.110	1.110	60,500
2025-08-04	1.140	1.140	1.130	1.130	1.130	10,600
2025-08-01	1.130	1.150	1.120	1.140	1.140	14,700
2025-07-31	1.140	1.160	1.100	1.110	1.110	168,600
2025-07-30	1.170	1.200	1.110	1.150	1.150	112,200
2025-07-29	1.260	1.260	1.110	1.110	1.110	147,400
2025-07-25	1.240	1.240	1.210	1.240	1.240	15,400
2025-07-24	1.230	1.230	1.230	1.230	1.230	3,300
2025-07-23	1.250	1.250	1.210	1.240	1.240	53,500
2025-07-22	1.260	1.260	1.250	1.250	1.250	5,400
2025-07-21	1.260	1.260	1.230	1.260	1.260	6,600
2025-07-18	1.250	1.250	1.230	1.240	1.240	12,700
2025-07-17	1.250	1.250	1.240	1.240	1.240	19,600
2025-07-16	1.240	1.260	1.240	1.250	1.250	3,500
2025-07-15	1.250	1.270	1.190	1.250	1.250	14,600
2025-07-14	1.250	1.250	1.240	1.240	1.240	16,000
2025-07-11	1.250	1.250	1.210	1.250	1.250	2,500
2025-07-09	1.250	1.250	1.130	1.210	1.210	1,400
2025-07-08	1.250	1.250	1.180	1.240	1.240	9,900
2025-07-07	1.240	1.240	1.240	1.240	1.240	5,000
2025-07-04	1.240	1.240	1.230	1.230	1.230	11,300

← NewerPage 5 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.