Krungthai Card PCL (BKK:KTC)
Thailand · Delayed Price · Currency is THB 37.00
+0.25 (0.68%)
Sep 3, 2026, 2:00 PM ICT
Krungthai Card PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 37.00 | 37.25 | 36.75 | 37.00 | - | 0.68% | 332,606 |
| Sep 2, 2026 | 37.25 | 37.50 | 36.75 | 36.75 | 36.75 | -1.34% | 12,728,350 |
| Sep 1, 2026 | 37.50 | 37.50 | 37.00 | 37.25 | 37.25 | - | 12,672,770 |
| Aug 31, 2026 | 37.50 | 37.75 | 37.00 | 37.25 | 37.25 | -0.67% | 8,999,412 |
| Aug 28, 2026 | 37.50 | 37.75 | 37.25 | 37.50 | 37.50 | - | 8,370,582 |
| Aug 27, 2026 | 38.00 | 38.00 | 37.25 | 37.50 | 37.50 | -1.32% | 16,951,062 |
| Aug 26, 2026 | 37.50 | 38.00 | 37.25 | 38.00 | 38.00 | 2.70% | 33,076,020 |
| Aug 25, 2026 | 37.00 | 37.25 | 36.75 | 37.00 | 37.00 | - | 10,753,948 |
| Aug 24, 2026 | 37.50 | 37.50 | 36.25 | 37.00 | 37.00 | -1.33% | 20,628,490 |
| Aug 21, 2026 | 37.50 | 38.00 | 37.50 | 37.50 | 37.50 | - | 16,084,940 |
| Aug 20, 2026 | 37.50 | 38.00 | 37.25 | 37.50 | 37.50 | - | 27,640,620 |
| Aug 19, 2026 | 37.50 | 38.00 | 37.25 | 37.50 | 37.50 | - | 12,789,550 |
| Aug 18, 2026 | 38.00 | 38.25 | 37.25 | 37.50 | 37.50 | -1.32% | 17,170,770 |
| Aug 17, 2026 | 37.25 | 38.25 | 37.25 | 38.00 | 38.00 | 1.33% | 11,134,560 |
| Aug 14, 2026 | 38.25 | 38.50 | 37.00 | 37.50 | 37.50 | -1.96% | 24,416,907 |
| Aug 13, 2026 | 38.25 | 38.75 | 38.00 | 38.25 | 38.25 | - | 20,718,249 |
| Aug 11, 2026 | 38.75 | 38.75 | 38.00 | 38.25 | 38.25 | -1.92% | 24,787,436 |
| Aug 10, 2026 | 38.75 | 39.00 | 38.50 | 39.00 | 39.00 | - | 9,646,922 |
| Aug 7, 2026 | 39.00 | 39.25 | 38.50 | 39.00 | 39.00 | - | 15,950,021 |
| Aug 6, 2026 | 39.00 | 39.25 | 38.50 | 39.00 | 39.00 | - | 16,800,610 |
| Aug 5, 2026 | 38.75 | 39.25 | 38.50 | 39.00 | 39.00 | 0.65% | 27,304,160 |
| Aug 4, 2026 | 38.50 | 38.75 | 38.00 | 38.75 | 38.75 | 0.65% | 10,771,470 |
| Aug 3, 2026 | 38.50 | 38.75 | 38.25 | 38.50 | 38.50 | 0.65% | 9,235,794 |
| Jul 31, 2026 | 38.25 | 38.75 | 37.75 | 38.25 | 38.25 | -0.65% | 54,194,136 |
| Jul 30, 2026 | 38.25 | 38.75 | 37.75 | 38.50 | 38.50 | - | 29,517,933 |
| Jul 27, 2026 | 39.00 | 39.25 | 38.25 | 38.50 | 38.50 | -1.28% | 28,978,369 |
| 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 |