Krungthai Card PCL (BKK:KTC)
Thailand · Delayed Price · Currency is THB 39.00
+0.50 (1.30%)
Jul 24, 2026, 4:35 PM ICT
Krungthai Card PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 37.75 | 39.00 | 37.75 | 39.00 | 39.00 | 1.30% | 25,755,790 |
| Jul 23, 2026 | 39.00 | 39.00 | 37.50 | 38.50 | 38.50 | -1.28% | 55,284,647 |
| Jul 22, 2026 | 40.00 | 40.00 | 38.50 | 39.00 | 39.00 | -3.11% | 25,920,875 |
| Jul 21, 2026 | 40.50 | 40.50 | 39.75 | 40.25 | 40.25 | -0.62% | 24,590,750 |
| Jul 20, 2026 | 40.00 | 41.25 | 39.75 | 40.50 | 40.50 | 3.85% | 48,776,054 |
| Jul 17, 2026 | 39.00 | 39.00 | 38.25 | 39.00 | 39.00 | - | 20,811,743 |
| Jul 16, 2026 | 38.75 | 39.25 | 38.50 | 39.00 | 39.00 | 1.96% | 25,129,850 |
| Jul 15, 2026 | 37.25 | 38.25 | 37.25 | 38.25 | 38.25 | 4.08% | 26,695,610 |
| Jul 14, 2026 | 36.75 | 37.25 | 36.50 | 36.75 | 36.75 | -1.34% | 22,817,470 |
| Jul 13, 2026 | 36.75 | 37.50 | 36.50 | 37.25 | 37.25 | 0.68% | 17,446,730 |
| Jul 10, 2026 | 37.00 | 37.50 | 36.25 | 37.00 | 37.00 | - | 24,030,395 |
| Jul 9, 2026 | 37.00 | 37.25 | 36.75 | 37.00 | 37.00 | 0.68% | 20,203,479 |
| Jul 8, 2026 | 37.75 | 38.25 | 36.75 | 36.75 | 36.75 | -1.34% | 48,290,850 |
| Jul 7, 2026 | 36.50 | 37.25 | 36.00 | 37.25 | 37.25 | 2.05% | 70,250,940 |
| Jul 6, 2026 | 36.25 | 37.25 | 35.75 | 36.50 | 36.50 | 3.55% | 48,795,260 |
| Jul 3, 2026 | 34.50 | 35.50 | 34.50 | 35.25 | 35.25 | 2.17% | 60,375,432 |
| Jul 2, 2026 | 33.50 | 34.50 | 33.25 | 34.50 | 34.50 | 3.76% | 30,806,642 |
| Jul 1, 2026 | 33.25 | 33.50 | 32.75 | 33.25 | 33.25 | - | 23,362,961 |
| Jun 30, 2026 | 32.50 | 33.50 | 32.50 | 33.25 | 33.25 | 1.53% | 16,547,380 |
| Jun 29, 2026 | 32.50 | 33.00 | 32.50 | 32.75 | 32.75 | 0.77% | 9,602,851 |
| Jun 26, 2026 | 32.00 | 32.75 | 32.00 | 32.50 | 32.50 | 0.78% | 6,226,185 |
| Jun 25, 2026 | 32.25 | 32.75 | 32.00 | 32.25 | 32.25 | 0.78% | 18,526,526 |
| Jun 24, 2026 | 31.50 | 32.25 | 31.50 | 32.00 | 32.00 | 0.79% | 18,418,352 |
| Jun 23, 2026 | 32.25 | 32.50 | 31.50 | 31.75 | 31.75 | -1.55% | 15,205,248 |
| Jun 22, 2026 | 32.00 | 32.50 | 32.00 | 32.25 | 32.25 | 0.78% | 15,632,010 |
| Jun 19, 2026 | 32.25 | 32.50 | 32.00 | 32.00 | 32.00 | -0.78% | 9,045,995 |
| Jun 18, 2026 | 32.00 | 32.75 | 31.50 | 32.25 | 32.25 | 0.78% | 32,027,440 |
| Jun 17, 2026 | 30.75 | 32.00 | 30.50 | 32.00 | 32.00 | 4.07% | 36,069,940 |
| Jun 16, 2026 | 30.25 | 30.75 | 30.00 | 30.75 | 30.75 | 1.65% | 9,814,720 |
| Jun 15, 2026 | 30.50 | 30.75 | 30.00 | 30.25 | 30.25 | - | 10,538,520 |
| Jun 12, 2026 | 30.00 | 30.25 | 29.75 | 30.25 | 30.25 | 0.83% | 9,298,664 |
| Jun 11, 2026 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | 0.84% | 11,290,570 |
| Jun 10, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 12,347,310 |
| Jun 9, 2026 | 30.00 | 30.25 | 29.50 | 30.00 | 30.00 | - | 14,823,880 |
| Jun 8, 2026 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | 15,641,010 |
| Jun 5, 2026 | 30.25 | 31.00 | 30.00 | 30.50 | 30.50 | 1.67% | 34,880,890 |
| Jun 4, 2026 | 30.75 | 30.75 | 30.00 | 30.00 | 30.00 | -2.44% | 17,155,460 |
| Jun 2, 2026 | 30.00 | 30.75 | 29.75 | 30.75 | 30.75 | 2.50% | 29,799,720 |
| May 29, 2026 | 29.75 | 30.25 | 29.75 | 30.00 | 30.00 | - | 13,638,220 |
| May 28, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 9,334,945 |
| May 27, 2026 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | 1.69% | 7,970,077 |
| May 26, 2026 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | -0.84% | 7,455,693 |
| May 25, 2026 | 29.50 | 30.00 | 29.25 | 29.75 | 29.75 | 2.59% | 25,181,190 |
| May 22, 2026 | 29.25 | 29.50 | 28.75 | 29.00 | 29.00 | - | 19,637,010 |
| May 21, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 0.87% | 11,223,710 |
| May 20, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -0.86% | 11,971,863 |
| May 19, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 0.87% | 8,368,231 |
| May 18, 2026 | 29.25 | 29.50 | 28.75 | 28.75 | 28.75 | -1.71% | 15,737,750 |
| May 15, 2026 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | -1.68% | 5,844,488 |
| May 14, 2026 | 29.50 | 30.00 | 29.25 | 29.75 | 29.75 | 0.85% | 14,024,860 |