T.Krungthai Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1.550 | 1.560 | 1.500 | 1.500 | 1.500 | 56,200 |
| 2025-01-03 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 20,400 |
| 2025-01-02 | 1.590 | 1.630 | 1.560 | 1.560 | 1.560 | 69,100 |
| 2024-12-30 | 1.560 | 1.580 | 1.530 | 1.570 | 1.570 | 62,600 |
| 2024-12-27 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 23,800 |
| 2024-12-26 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 13,500 |
| 2024-12-25 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 71,700 |
| 2024-12-24 | 1.460 | 1.520 | 1.440 | 1.440 | 1.440 | 60,700 |
| 2024-12-23 | 1.550 | 1.550 | 1.450 | 1.460 | 1.460 | 56,200 |
| 2024-12-20 | 1.520 | 1.550 | 1.500 | 1.520 | 1.520 | 22,800 |
| 2024-12-19 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 50,100 |
| 2024-12-18 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 32,800 |
| 2024-12-17 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 41,300 |
| 2024-12-16 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 40,900 |
| 2024-12-13 | 1.550 | 1.560 | 1.510 | 1.540 | 1.540 | 59,500 |
| 2024-12-12 | 1.530 | 1.590 | 1.530 | 1.540 | 1.540 | 12,700 |
| 2024-12-11 | 1.570 | 1.620 | 1.520 | 1.520 | 1.520 | 71,500 |
| 2024-12-09 | 1.580 | 1.630 | 1.560 | 1.560 | 1.560 | 24,200 |
| 2024-12-06 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 13,600 |
| 2024-12-04 | 1.550 | 1.640 | 1.550 | 1.630 | 1.630 | 3,100 |
| 2024-12-03 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 19,200 |
| 2024-12-02 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 11,300 |
| 2024-11-29 | 1.590 | 1.620 | 1.550 | 1.600 | 1.600 | 38,700 |
| 2024-11-28 | 1.550 | 1.600 | 1.550 | 1.590 | 1.590 | 4,600 |
| 2024-11-27 | 1.550 | 1.600 | 1.540 | 1.600 | 1.600 | 62,600 |
| 2024-11-26 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 7,800 |
| 2024-11-25 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 83,900 |
| 2024-11-22 | 1.620 | 1.620 | 1.510 | 1.510 | 1.510 | 73,600 |
| 2024-11-21 | 1.640 | 1.640 | 1.550 | 1.550 | 1.550 | 76,500 |
| 2024-11-20 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 25,400 |
| 2024-11-19 | 1.600 | 1.640 | 1.590 | 1.590 | 1.590 | 53,500 |
| 2024-11-18 | 1.640 | 1.650 | 1.610 | 1.640 | 1.640 | 14,600 |
| 2024-11-15 | 1.620 | 1.670 | 1.590 | 1.630 | 1.630 | 50,100 |
| 2024-11-14 | 1.670 | 1.670 | 1.620 | 1.620 | 1.620 | 42,500 |
| 2024-11-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 500 |
| 2024-11-12 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 12,700 |
| 2024-11-11 | 1.680 | 1.680 | 1.620 | 1.680 | 1.680 | 10,800 |
| 2024-11-08 | 1.640 | 1.680 | 1.590 | 1.670 | 1.670 | 77,600 |
| 2024-11-07 | 1.580 | 1.630 | 1.580 | 1.610 | 1.610 | 172,700 |
| 2024-11-06 | 1.630 | 1.640 | 1.560 | 1.590 | 1.590 | 33,900 |
| 2024-11-05 | 1.630 | 1.700 | 1.620 | 1.630 | 1.630 | 115,000 |
| 2024-11-04 | 1.600 | 1.640 | 1.600 | 1.630 | 1.630 | 5,300 |
| 2024-11-01 | 1.650 | 1.650 | 1.580 | 1.600 | 1.600 | 16,200 |
| 2024-10-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-30 | 1.620 | 1.650 | 1.610 | 1.650 | 1.650 | 2,600 |
| 2024-10-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-10-28 | 1.660 | 1.660 | 1.580 | 1.630 | 1.630 | 19,200 |
| 2024-10-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-10-24 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 31,100 |
| 2024-10-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-21 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 52,900 |
| 2024-10-18 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 16,300 |
| 2024-10-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-15 | 1.660 | 1.670 | 1.640 | 1.640 | 1.640 | 52,500 |
| 2024-10-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-10-10 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 18,400 |
| 2024-10-09 | 1.690 | 1.720 | 1.670 | 1.680 | 1.680 | 107,800 |
| 2024-10-08 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 54,200 |
| 2024-10-07 | 1.700 | 1.710 | 1.680 | 1.690 | 1.690 | 59,100 |
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.