Krungthai Card PCL (BKK:KTC)
Thailand · Delayed Price · Currency is THB 28.75
-0.50 (-1.71%)
Sep 9, 2025, 11:30 AM ICT
Krungthai Card PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -0.85% | 13,863,686 |
| Sep 5, 2025 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | 2.61% | 27,468,919 |
| Sep 4, 2025 | 28.75 | 29.50 | 28.50 | 28.75 | 28.75 | 0.88% | 42,698,778 |
| Sep 3, 2025 | 27.00 | 28.75 | 27.00 | 28.50 | 28.50 | 4.59% | 45,061,714 |
| Sep 2, 2025 | 27.00 | 27.50 | 26.75 | 27.25 | 27.25 | 1.87% | 21,546,640 |
| Sep 1, 2025 | 27.25 | 27.25 | 26.50 | 26.75 | 26.75 | -1.83% | 26,019,715 |
| Aug 29, 2025 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | -0.91% | 21,223,341 |
| Aug 28, 2025 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | 0.92% | 14,199,175 |
| Aug 27, 2025 | 28.00 | 28.00 | 27.25 | 27.25 | 27.25 | -1.80% | 26,338,423 |
| Aug 26, 2025 | 28.50 | 28.75 | 27.75 | 27.75 | 27.75 | -2.63% | 75,956,674 |
| Aug 25, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 28.50 | 2.70% | 26,640,845 |
| Aug 22, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | - | 15,723,923 |
| Aug 21, 2025 | 28.75 | 29.00 | 27.75 | 27.75 | 27.75 | -3.48% | 27,976,976 |
| Aug 20, 2025 | 28.25 | 29.00 | 28.00 | 28.75 | 28.75 | 1.77% | 19,569,223 |
| Aug 19, 2025 | 28.25 | 28.75 | 28.00 | 28.25 | 28.25 | - | 17,732,094 |
| Aug 18, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -2.59% | 24,238,817 |
| Aug 15, 2025 | 29.25 | 30.00 | 28.75 | 29.00 | 29.00 | -0.85% | 43,766,647 |
| Aug 14, 2025 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | -1.68% | 29,140,317 |
| Aug 13, 2025 | 30.00 | 30.50 | 29.50 | 29.75 | 29.75 | 0.85% | 40,986,006 |
| Aug 8, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 57,736,759 |
| Aug 7, 2025 | 29.50 | 29.75 | 28.75 | 29.00 | 29.00 | -0.85% | 53,779,979 |
| Aug 6, 2025 | 28.50 | 30.00 | 28.25 | 29.25 | 29.25 | 3.54% | 90,628,376 |
| Aug 5, 2025 | 28.25 | 28.75 | 27.75 | 28.25 | 28.25 | 0.89% | 51,171,358 |
| Aug 4, 2025 | 28.00 | 28.25 | 27.50 | 28.00 | 28.00 | 0.90% | 16,202,976 |
| 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 |