Krungthai Card PCL (BKK:KTC)
Thailand · Delayed Price · Currency is THB 28.50
+0.50 (1.79%)
At close: Mar 24, 2026
Krungthai Card PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | - | 1.79% | 8,400,262 |
| Mar 23, 2026 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | -3.45% | 20,376,690 |
| Mar 20, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | - | 24,584,330 |
| Mar 19, 2026 | 29.50 | 29.75 | 28.75 | 29.00 | 29.00 | -3.33% | 21,029,270 |
| Mar 18, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 30.00 | 0.84% | 14,957,270 |
| Mar 17, 2026 | 29.75 | 30.25 | 29.25 | 29.75 | 29.75 | 2.59% | 21,048,320 |
| Mar 16, 2026 | 29.25 | 29.50 | 28.75 | 29.00 | 29.00 | -0.85% | 15,453,290 |
| Mar 13, 2026 | 29.50 | 29.75 | 29.00 | 29.25 | 29.25 | -1.68% | 13,941,320 |
| Mar 12, 2026 | 28.75 | 30.50 | 28.50 | 29.75 | 29.75 | 3.48% | 34,932,445 |
| Mar 11, 2026 | 29.25 | 29.50 | 28.75 | 28.75 | 28.75 | -0.86% | 19,647,090 |
| Mar 10, 2026 | 29.75 | 29.75 | 28.75 | 29.00 | 29.00 | -0.85% | 30,219,230 |
| Mar 9, 2026 | 27.50 | 29.25 | 27.50 | 29.25 | 29.25 | -0.85% | 34,571,490 |
| Mar 6, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | -0.84% | 15,573,700 |
| Mar 5, 2026 | 30.75 | 30.75 | 29.25 | 29.75 | 29.75 | 0.85% | 31,826,154 |
| Mar 4, 2026 | 29.50 | 29.75 | 28.00 | 29.50 | 29.50 | -6.35% | 58,191,880 |
| Mar 2, 2026 | 31.75 | 32.75 | 31.25 | 31.50 | 31.50 | -5.26% | 31,177,430 |
| Feb 27, 2026 | 33.25 | 33.75 | 33.25 | 33.25 | 33.25 | -0.75% | 13,605,600 |
| Feb 26, 2026 | 33.50 | 33.75 | 33.00 | 33.50 | 33.50 | 0.75% | 19,549,450 |
| Feb 25, 2026 | 33.50 | 33.75 | 32.75 | 33.25 | 33.25 | 0.76% | 33,019,740 |
| Feb 24, 2026 | 33.25 | 33.25 | 32.00 | 33.00 | 33.00 | - | 21,573,850 |
| Feb 23, 2026 | 33.25 | 34.00 | 32.25 | 33.00 | 33.00 | -1.49% | 26,768,770 |
| Feb 20, 2026 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | -1.47% | 31,015,618 |
| Feb 19, 2026 | 34.50 | 34.50 | 33.75 | 34.00 | 34.00 | -0.73% | 19,910,650 |
| Feb 18, 2026 | 34.25 | 34.50 | 33.75 | 34.25 | 34.25 | 0.74% | 25,632,140 |
| Feb 17, 2026 | 32.75 | 34.50 | 32.50 | 34.00 | 34.00 | 3.82% | 52,523,350 |
| Feb 16, 2026 | 31.75 | 33.25 | 31.50 | 32.75 | 32.75 | 7.38% | 50,983,690 |
| Feb 13, 2026 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | -0.81% | 15,351,257 |
| Feb 12, 2026 | 29.75 | 30.75 | 29.50 | 30.75 | 30.75 | 2.50% | 15,084,790 |
| Feb 11, 2026 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | -0.83% | 25,152,721 |
| Feb 10, 2026 | 30.25 | 30.50 | 29.75 | 30.25 | 30.25 | - | 17,404,190 |
| Feb 9, 2026 | 29.50 | 30.50 | 29.25 | 30.25 | 30.25 | 5.22% | 34,191,630 |
| Feb 6, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 10,024,150 |
| Feb 5, 2026 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | 0.88% | 9,452,024 |
| Feb 4, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | - | 8,929,509 |
| Feb 3, 2026 | 28.50 | 29.25 | 28.25 | 28.50 | 28.50 | - | 17,158,570 |
| Feb 2, 2026 | 28.50 | 28.75 | 28.00 | 28.50 | 28.50 | -0.87% | 11,793,770 |
| Jan 30, 2026 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | 2.68% | 27,234,350 |
| Jan 29, 2026 | 28.25 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 14,932,090 |
| Jan 28, 2026 | 28.50 | 28.50 | 27.75 | 28.25 | 28.25 | - | 6,727,371 |
| Jan 27, 2026 | 27.75 | 28.25 | 27.75 | 28.25 | 28.25 | 1.80% | 14,115,460 |
| Jan 26, 2026 | 27.25 | 28.00 | 27.00 | 27.75 | 27.75 | 1.83% | 17,877,130 |
| Jan 23, 2026 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | -1.80% | 19,340,090 |
| Jan 22, 2026 | 28.00 | 28.25 | 27.50 | 27.75 | 27.75 | -0.89% | 15,639,464 |
| Jan 21, 2026 | 27.75 | 28.00 | 27.25 | 28.00 | 28.00 | 0.90% | 15,416,830 |
| Jan 20, 2026 | 27.50 | 28.00 | 27.25 | 27.75 | 27.75 | 0.91% | 13,815,260 |
| Jan 19, 2026 | 27.25 | 27.75 | 26.75 | 27.50 | 27.50 | 0.92% | 16,668,770 |
| Jan 16, 2026 | 27.00 | 27.50 | 26.75 | 27.25 | 27.25 | 1.87% | 25,545,380 |
| Jan 15, 2026 | 25.75 | 27.25 | 25.75 | 26.75 | 26.75 | 7.86% | 34,500,250 |
| Jan 14, 2026 | 24.90 | 25.25 | 24.40 | 24.80 | 24.80 | - | 15,526,007 |
| Jan 13, 2026 | 25.00 | 25.25 | 24.60 | 24.80 | 24.80 | -1.78% | 16,545,240 |