Krungthai Card PCL (BKK:KTC)
Thailand · Delayed Price · Currency is THB 35.25
+0.75 (2.17%)
Jul 3, 2026, 4:38 PM ICT
Krungthai Card PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | - | 12,779,580 |
| May 12, 2026 | 29.25 | 29.75 | 29.25 | 29.50 | 29.50 | - | 5,794,457 |
| May 11, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | -0.84% | 11,828,040 |
| May 8, 2026 | 30.00 | 30.25 | 29.50 | 29.75 | 29.75 | -0.83% | 10,903,360 |
| May 7, 2026 | 29.75 | 30.25 | 29.50 | 30.00 | 30.00 | 0.84% | 17,365,090 |
| May 6, 2026 | 29.50 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 13,860,900 |
| May 5, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 0.85% | 10,027,620 |
| Apr 30, 2026 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -0.85% | 7,445,072 |
| Apr 29, 2026 | 29.25 | 29.75 | 29.25 | 29.50 | 29.50 | - | 7,102,457 |
| Apr 28, 2026 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 14,381,600 |
| Apr 27, 2026 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | - | 7,470,762 |
| Apr 24, 2026 | 29.50 | 29.75 | 29.00 | 29.25 | 29.25 | -0.85% | 7,947,460 |
| Apr 23, 2026 | 30.00 | 30.25 | 29.50 | 29.50 | 29.50 | -1.67% | 10,098,250 |
| Apr 22, 2026 | 30.50 | 30.75 | 30.00 | 30.00 | 30.00 | -0.83% | 12,013,250 |
| Apr 21, 2026 | 30.25 | 30.75 | 30.00 | 30.25 | 30.25 | - | 9,844,802 |
| Apr 20, 2026 | 29.50 | 30.75 | 29.50 | 30.25 | 30.25 | 3.42% | 34,861,490 |