T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	1.260	1.260	1.220	1.240	1.240	44,200
2025-07-02	1.210	1.250	1.210	1.250	1.250	6,000
2025-07-01	1.260	1.260	1.210	1.210	1.210	14,100
2025-06-30	1.240	1.260	1.240	1.250	1.250	15,700
2025-06-27	1.250	1.250	1.210	1.230	1.230	9,300
2025-06-26	1.250	1.250	1.200	1.240	1.240	3,800
2025-06-25	1.250	1.250	1.240	1.240	1.240	15,500
2025-06-24	1.210	1.210	1.200	1.200	1.200	14,600
2025-06-23	1.250	1.250	1.210	1.210	1.210	16,500
2025-06-20	1.270	1.270	1.260	1.260	1.260	25,700
2025-06-19	1.270	1.270	1.260	1.260	1.260	13,000
2025-06-18	1.290	1.290	1.270	1.270	1.270	5,700
2025-06-17	1.290	1.290	1.280	1.280	1.280	2,500
2025-06-16	1.300	1.300	1.270	1.270	1.270	4,900
2025-06-13	1.290	1.290	1.260	1.290	1.290	3,400
2025-06-12	1.300	1.300	1.270	1.270	1.270	6,600
2025-06-11	1.300	1.300	1.230	1.290	1.290	15,400
2025-06-10	1.280	1.280	1.280	1.280	1.280	1,300
2025-06-09	1.290	1.290	1.260	1.260	1.260	23,500
2025-06-06	1.270	1.270	1.260	1.260	1.260	16,200
2025-06-05	1.190	1.280	1.190	1.270	1.270	23,000
2025-06-04	1.270	1.270	1.090	1.190	1.190	52,300
2025-05-30	1.270	1.270	1.250	1.270	1.270	60,600
2025-05-29	1.270	1.270	1.250	1.270	1.270	20,800
2025-05-28	1.250	1.250	1.230	1.240	1.240	38,000
2025-05-27	1.240	1.240	1.220	1.230	1.230	37,700
2025-05-26	1.240	1.240	1.210	1.210	1.210	13,200
2025-05-23	1.200	1.200	1.200	1.200	1.200	3,000
2025-05-22	1.200	1.200	1.200	1.200	1.200	4,900
2025-05-21	1.180	1.180	1.180	1.180	1.180	62,100
2025-05-20	1.170	1.180	1.170	1.180	1.180	6,500
2025-05-19	1.170	1.170	1.170	1.170	1.170	30,000
2025-05-16	1.110	1.170	1.110	1.170	1.170	8,300
2025-05-15	1.160	1.160	1.150	1.150	1.150	10,900
2025-05-14	1.180	1.190	1.160	1.170	1.170	16,300
2025-05-13	1.140	1.160	1.120	1.150	1.150	2,300
2025-05-09	1.110	1.150	1.100	1.140	1.140	111,100
2025-05-08	1.100	1.100	1.090	1.090	1.090	17,200
2025-05-07	1.020	1.100	1.020	1.090	1.090	9,800
2025-05-06	1.100	1.100	1.090	1.090	1.090	6,200
2025-05-02	1.100	1.100	1.070	1.100	1.100	18,300
2025-04-30	1.100	1.100	1.100	1.100	1.100	3,900
2025-04-29	1.080	1.080	1.050	1.080	1.080	17,500
2025-04-28	1.080	1.080	1.040	1.080	1.080	16,100
2025-04-25	1.090	1.090	1.070	1.080	1.080	16,300
2025-04-24	1.080	1.080	1.080	1.080	1.080	6,000
2025-04-23	1.080	1.080	1.030	1.080	1.080	55,000
2025-04-22	1.070	1.070	1.060	1.070	1.070	10,100
2025-04-21	1.030	1.100	1.030	1.050	1.050	7,700
2025-04-18	1.070	1.070	0.990	1.060	1.060	11,500
2025-04-17	0.980	1.040	0.970	1.020	1.020	49,700
2025-04-16	0.980	0.980	0.980	0.980	0.980	104,200
2025-04-11	0.940	1.000	0.940	1.000	1.000	5,700
2025-04-10	1.000	1.000	0.960	0.970	0.970	28,400
2025-04-09	0.970	0.970	0.960	0.960	0.960	15,100
2025-04-08	1.000	1.000	0.910	0.910	0.910	205,500
2025-04-04	1.050	1.100	1.000	1.000	1.000	109,800
2025-04-03	1.140	1.140	1.050	1.050	1.050	43,700
2025-04-02	1.090	1.090	1.060	1.060	1.060	26,700
2025-04-01	1.100	1.100	1.050	1.060	1.060	50,900

← NewerPage 6 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.