Krungthai Card PCL (BKK:KTC)
Thailand · Delayed Price · Currency is THB 27.75
-0.75 (-2.63%)
Aug 1, 2025, 4:38 PM ICT
Krungthai Card PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.75 | 29.00 | 27.75 | 27.75 | 27.75 | -2.63% | 29,371,571 |
| Jul 31, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | -0.87% | 27,234,965 |
| Jul 30, 2025 | 28.50 | 28.75 | 28.25 | 28.75 | 28.75 | 0.88% | 27,248,170 |
| Jul 29, 2025 | 28.00 | 28.50 | 27.50 | 28.50 | 28.50 | 2.70% | 42,213,855 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | -0.89% | 44,117,606 |
| Jul 24, 2025 | 28.50 | 28.75 | 27.75 | 28.00 | 28.00 | -1.75% | 52,130,611 |
| Jul 23, 2025 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | 1.79% | 40,724,939 |
| Jul 22, 2025 | 28.75 | 29.25 | 28.00 | 28.00 | 28.00 | -1.75% | 56,408,117 |
| Jul 21, 2025 | 28.75 | 29.25 | 28.50 | 28.50 | 28.50 | 2.70% | 71,338,480 |
| Jul 18, 2025 | 28.50 | 28.75 | 27.75 | 27.75 | 27.75 | - | 65,940,298 |
| Jul 17, 2025 | 27.00 | 28.00 | 27.00 | 27.75 | 27.75 | 3.74% | 75,907,670 |
| Jul 16, 2025 | 27.25 | 27.50 | 26.75 | 26.75 | 26.75 | -1.83% | 63,819,571 |
| Jul 15, 2025 | 26.25 | 27.75 | 26.00 | 27.25 | 27.25 | 4.81% | 88,170,975 |
| Jul 14, 2025 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | - | 72,720,214 |
| Jul 11, 2025 | 25.00 | 26.50 | 24.80 | 26.00 | 26.00 | 4.84% | 76,789,992 |
| Jul 9, 2025 | 25.00 | 25.75 | 24.70 | 24.80 | 24.80 | -0.80% | 76,454,053 |
| Jul 8, 2025 | 24.80 | 25.50 | 24.70 | 25.00 | 25.00 | - | 33,471,796 |
| Jul 7, 2025 | 24.50 | 25.25 | 24.40 | 25.00 | 25.00 | 0.40% | 77,057,730 |
| Jul 4, 2025 | 25.75 | 25.75 | 24.80 | 24.90 | 24.90 | -3.30% | 57,463,952 |
| Jul 3, 2025 | 26.00 | 26.00 | 25.25 | 25.75 | 25.75 | 0.98% | 63,476,053 |
| Jul 2, 2025 | 24.40 | 25.75 | 24.20 | 25.50 | 25.50 | 4.51% | 126,489,759 |
| Jul 1, 2025 | 24.40 | 24.80 | 23.70 | 24.40 | 24.40 | 1.67% | 145,887,783 |
| Jun 30, 2025 | 24.10 | 24.80 | 23.60 | 24.00 | 24.00 | -1.64% | 428,089,360 |
| Jun 27, 2025 | 25.25 | 26.00 | 24.10 | 24.40 | 24.40 | -4.31% | 174,716,521 |
| Jun 26, 2025 | 26.25 | 27.75 | 25.50 | 25.50 | 25.50 | -3.77% | 186,556,428 |
| Jun 25, 2025 | 22.50 | 27.00 | 21.80 | 26.50 | 26.50 | 6.00% | 1,071,700,303 |
| Jun 24, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | -15.25% | 6,399,354 |
| Jun 23, 2025 | 34.25 | 34.25 | 29.50 | 29.50 | 29.50 | -15.11% | 17,852,245 |
| Jun 20, 2025 | 34.75 | 36.25 | 34.75 | 34.75 | 34.75 | -0.71% | 18,412,276 |
| Jun 19, 2025 | 36.25 | 36.50 | 35.00 | 35.00 | 35.00 | -3.45% | 9,636,642 |
| Jun 18, 2025 | 36.50 | 37.25 | 36.00 | 36.25 | 36.25 | -1.36% | 6,828,068 |
| Jun 17, 2025 | 36.25 | 37.50 | 36.00 | 36.75 | 36.75 | 0.68% | 15,296,151 |
| Jun 16, 2025 | 36.25 | 37.25 | 36.00 | 36.50 | 36.50 | - | 13,717,347 |
| Jun 13, 2025 | 36.00 | 37.00 | 35.25 | 36.50 | 36.50 | 0.69% | 11,774,638 |
| Jun 12, 2025 | 37.00 | 37.25 | 36.25 | 36.25 | 36.25 | -2.03% | 10,296,728 |
| Jun 11, 2025 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | 0.68% | 8,912,333 |
| Jun 10, 2025 | 37.25 | 38.25 | 36.25 | 36.75 | 36.75 | -2.00% | 13,401,484 |
| Jun 9, 2025 | 38.00 | 38.00 | 37.25 | 37.50 | 37.50 | -0.66% | 3,363,937 |
| Jun 6, 2025 | 38.00 | 38.25 | 37.25 | 37.75 | 37.75 | -0.66% | 9,527,741 |
| Jun 5, 2025 | 37.75 | 38.25 | 36.75 | 38.00 | 38.00 | 2.01% | 11,738,905 |
| Jun 4, 2025 | 37.50 | 39.00 | 35.50 | 37.25 | 37.25 | -3.25% | 23,421,600 |
| May 30, 2025 | 41.50 | 41.50 | 38.50 | 38.50 | 38.50 | -8.33% | 109,981,458 |
| May 29, 2025 | 42.75 | 42.75 | 41.50 | 42.00 | 42.00 | -1.18% | 10,075,042 |
| May 28, 2025 | 41.75 | 43.00 | 41.75 | 42.50 | 42.50 | 1.80% | 15,347,107 |
| May 27, 2025 | 41.25 | 42.00 | 41.00 | 41.75 | 41.75 | - | 11,629,200 |
| May 26, 2025 | 40.75 | 41.75 | 40.00 | 41.75 | 41.75 | 2.45% | 7,709,047 |
| May 23, 2025 | 40.00 | 41.00 | 39.75 | 40.75 | 40.75 | 1.88% | 7,125,095 |
| May 22, 2025 | 41.00 | 41.25 | 40.00 | 40.00 | 40.00 | -2.44% | 7,250,804 |
| May 21, 2025 | 41.50 | 42.00 | 40.75 | 41.00 | 41.00 | -0.61% | 3,900,975 |
| May 20, 2025 | 40.50 | 41.25 | 40.25 | 41.25 | 41.25 | 3.13% | 3,850,738 |