T.Krungthai Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-10-03 | 1.750 | 1.770 | 1.690 | 1.700 | 1.700 | 376,500 |
| 2024-10-02 | 1.810 | 1.830 | 1.720 | 1.760 | 1.760 | 170,200 |
| 2024-10-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-09-30 | 1.780 | 1.950 | 1.770 | 1.830 | 1.830 | 2,508,300 |
| 2024-09-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-26 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 237,500 |
| 2024-09-25 | 1.720 | 1.870 | 1.720 | 1.750 | 1.750 | 2,062,300 |
| 2024-09-24 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 158,300 |
| 2024-09-23 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 23,300 |
| 2024-09-20 | 1.700 | 1.760 | 1.700 | 1.700 | 1.700 | 486,000 |
| 2024-09-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-13 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 83,400 |
| 2024-09-12 | 1.710 | 1.730 | 1.690 | 1.690 | 1.690 | 24,100 |
| 2024-09-11 | 1.740 | 1.740 | 1.690 | 1.690 | 1.690 | 199,300 |
| 2024-09-10 | 1.750 | 1.800 | 1.730 | 1.760 | 1.760 | 126,400 |
| 2024-09-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-09-06 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 127,400 |
| 2024-09-05 | 1.730 | 1.760 | 1.710 | 1.710 | 1.710 | 139,300 |
| 2024-09-04 | 1.730 | 1.790 | 1.710 | 1.730 | 1.730 | 324,101 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-08-30 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 18,800 |
| 2024-08-29 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 39,500 |
| 2024-08-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-27 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 37,900 |
| 2024-08-26 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 29,500 |
| 2024-08-23 | 1.670 | 1.710 | 1.670 | 1.680 | 1.680 | 13,000 |
| 2024-08-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-08-21 | 1.710 | 1.720 | 1.670 | 1.670 | 1.670 | 60,400 |
| 2024-08-20 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 44,800 |
| 2024-08-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-16 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 500 |
| 2024-08-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-14 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 3,600 |
| 2024-08-13 | 1.680 | 1.720 | 1.680 | 1.720 | 1.720 | 16,000 |
| 2024-08-09 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 22,600 |
| 2024-08-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-08-07 | 1.650 | 1.720 | 1.650 | 1.650 | 1.650 | 5,200 |
| 2024-08-06 | 1.580 | 1.690 | 1.580 | 1.650 | 1.650 | 71,100 |
| 2024-08-05 | 1.740 | 1.760 | 1.680 | 1.700 | 1.700 | 21,700 |
| 2024-08-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-08-01 | 1.700 | 1.750 | 1.700 | 1.740 | 1.740 | 14,400 |
| 2024-07-31 | 1.730 | 1.760 | 1.700 | 1.730 | 1.730 | 55,900 |
| 2024-07-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-26 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 22,200 |
| 2024-07-25 | 1.760 | 1.760 | 1.730 | 1.750 | 1.750 | 25,500 |
| 2024-07-24 | 1.750 | 1.780 | 1.700 | 1.740 | 1.740 | 165,000 |
| 2024-07-23 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 39,400 |
| 2024-07-19 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 8,600 |
| 2024-07-18 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 12,300 |
| 2024-07-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-16 | 1.810 | 1.810 | 1.730 | 1.800 | 1.800 | 59,900 |
| 2024-07-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-07-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
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.