T.Krungthai Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	1.100	1.100	1.050	1.050	1.050	31,100
2025-03-28	1.100	1.150	1.040	1.040	1.040	22,500
2025-03-27	1.070	1.080	1.050	1.060	1.060	78,100
2025-03-26	1.050	1.160	1.050	1.050	1.050	327,800
2025-03-25	1.060	1.070	1.050	1.050	1.050	43,600
2025-03-24	1.040	1.070	1.010	1.050	1.050	50,900
2025-03-21	1.010	1.050	1.000	1.000	1.000	55,000
2025-03-20	1.020	1.020	0.990	1.000	1.000	19,500
2025-03-19	1.000	1.020	1.000	1.010	1.010	6,400
2025-03-18	1.000	1.000	1.000	1.000	1.000	3,100
2025-03-17	1.000	1.000	0.970	0.970	0.970	13,800
2025-03-14	1.000	1.000	0.990	1.000	1.000	17,400
2025-03-13	0.990	0.990	0.980	0.980	0.980	14,800
2025-03-12	1.030	1.030	0.950	1.010	1.010	54,500
2025-03-11	1.020	1.020	0.940	1.000	1.000	15,000
2025-03-10	1.020	1.070	0.940	0.940	0.940	50,200
2025-03-07	1.080	1.080	1.020	1.020	1.020	7,400
2025-03-06	1.060	1.060	1.010	1.020	1.020	45,100
2025-03-05	1.020	1.080	1.020	1.060	1.060	28,000
2025-03-04	1.020	1.060	1.010	1.010	1.010	30,000
2025-03-03	1.100	1.100	1.010	1.010	1.010	17,500
2025-02-28	1.120	1.120	1.060	1.060	1.060	36,400
2025-02-27	1.150	1.150	1.110	1.110	1.110	21,800
2025-02-26	1.160	1.160	1.120	1.120	1.120	51,500
2025-02-25	1.170	1.170	1.120	1.120	1.120	160,600
2025-02-24	1.190	1.200	1.150	1.170	1.170	64,300
2025-02-21	1.230	1.230	1.170	1.180	1.180	59,300
2025-02-20	1.220	1.230	1.170	1.230	1.230	10,200
2025-02-19	1.370	1.370	1.200	1.210	1.210	29,900
2025-02-18	1.290	1.290	1.210	1.210	1.210	15,700
2025-02-17	1.210	1.240	1.200	1.230	1.230	17,300
2025-02-14	1.320	1.320	1.200	1.200	1.200	31,500
2025-02-13	1.330	1.330	1.290	1.330	1.330	6,900
2025-02-11	1.320	1.330	1.320	1.330	1.330	1,200
2025-02-10	1.320	1.320	1.290	1.290	1.290	1,200
2025-02-07	1.330	1.330	1.330	1.330	1.330	1,000
2025-02-06	1.330	1.330	1.300	1.300	1.300	24,400
2025-02-05	1.340	1.340	1.330	1.330	1.330	13,600
2025-02-04	1.340	1.370	1.300	1.300	1.300	50,100
2025-02-03	1.370	1.370	1.300	1.340	1.340	39,900
2025-01-31	1.330	1.390	1.320	1.320	1.320	20,800
2025-01-30	1.370	1.370	1.280	1.370	1.370	50,300
2025-01-29	1.390	1.410	1.290	1.290	1.290	14,500
2025-01-28	1.390	1.390	1.310	1.310	1.310	23,000
2025-01-27	1.400	1.400	1.380	1.400	1.400	4,200
2025-01-24	1.400	1.470	1.390	1.400	1.400	22,800
2025-01-23	1.380	1.470	1.380	1.430	1.430	15,700
2025-01-22	1.400	1.400	1.390	1.390	1.390	41,200
2025-01-21	1.400	1.400	1.400	1.400	1.400	53,500
2025-01-20	1.410	1.410	1.400	1.410	1.410	80,100
2025-01-17	1.470	1.470	1.470	1.470	1.470	900
2025-01-16	1.470	1.470	1.470	1.470	1.470	0
2025-01-15	1.440	1.500	1.440	1.470	1.470	2,100
2025-01-14	1.490	1.520	1.490	1.510	1.510	35,500
2025-01-13	1.500	1.500	1.440	1.440	1.440	17,800
2025-01-10	1.470	1.470	1.440	1.440	1.440	12,300
2025-01-09	1.500	1.510	1.490	1.500	1.500	14,200
2025-01-08	1.550	1.550	1.550	1.550	1.550	100
2025-01-07	1.520	1.580	1.520	1.570	1.570	45,400
2025-01-06	1.550	1.560	1.500	1.500	1.500	56,200

← NewerPage 7 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.