Krungthai Card PCL (BKK:KTC)
Thailand · Delayed Price · Currency is THB 29.75
+0.75 (2.59%)
May 25, 2026, 11:20 AM ICT
Krungthai Card PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 29.25 | 29.75 | 29.00 | 29.25 | 29.25 | - | 16,913,880 |
| Apr 16, 2026 | 29.25 | 30.00 | 29.00 | 29.25 | 29.25 | 0.86% | 17,513,750 |
| Apr 10, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | 1.83% | 15,154,370 |
| Apr 9, 2026 | 31.00 | 31.00 | 30.25 | 30.25 | 28.48 | -2.42% | 24,466,680 |
| Apr 8, 2026 | 30.75 | 31.50 | 30.75 | 31.00 | 29.19 | 2.48% | 25,867,300 |
| Apr 7, 2026 | 30.50 | 30.50 | 30.00 | 30.25 | 28.48 | - | 13,789,200 |
| Apr 3, 2026 | 30.25 | 30.50 | 29.75 | 30.25 | 28.48 | 0.83% | 11,114,040 |
| Apr 2, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 28.24 | -2.44% | 18,080,240 |
| Apr 1, 2026 | 30.50 | 30.75 | 30.00 | 30.75 | 28.95 | 3.36% | 23,121,520 |
| Mar 31, 2026 | 29.75 | 30.00 | 29.25 | 29.75 | 28.01 | 1.71% | 18,286,980 |
| Mar 30, 2026 | 28.75 | 29.50 | 28.50 | 29.25 | 27.54 | 0.86% | 11,838,710 |
| Mar 27, 2026 | 28.75 | 29.25 | 28.75 | 29.00 | 27.30 | 1.75% | 16,801,450 |
| Mar 26, 2026 | 29.00 | 29.00 | 28.25 | 28.50 | 26.83 | -2.56% | 19,535,490 |
| Mar 25, 2026 | 29.00 | 29.50 | 28.75 | 29.25 | 27.54 | 2.63% | 16,517,460 |
| Mar 24, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 26.83 | 1.79% | 10,624,620 |
| Mar 23, 2026 | 28.25 | 28.50 | 28.00 | 28.00 | 26.36 | -3.45% | 20,376,690 |
| Mar 20, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 27.30 | - | 24,584,330 |
| Mar 19, 2026 | 29.50 | 29.75 | 28.75 | 29.00 | 27.30 | -3.33% | 21,029,270 |
| Mar 18, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 28.24 | 0.84% | 14,957,270 |
| Mar 17, 2026 | 29.75 | 30.25 | 29.25 | 29.75 | 28.01 | 2.59% | 21,048,320 |
| Mar 16, 2026 | 29.25 | 29.50 | 28.75 | 29.00 | 27.30 | -0.85% | 15,453,290 |
| Mar 13, 2026 | 29.50 | 29.75 | 29.00 | 29.25 | 27.54 | -1.68% | 13,941,320 |
| Mar 12, 2026 | 28.75 | 30.50 | 28.50 | 29.75 | 28.01 | 3.48% | 34,932,440 |
| Mar 11, 2026 | 29.25 | 29.50 | 28.75 | 28.75 | 27.07 | -0.86% | 19,647,090 |
| Mar 10, 2026 | 29.75 | 29.75 | 28.75 | 29.00 | 27.30 | -0.85% | 30,219,230 |
| Mar 9, 2026 | 27.50 | 29.25 | 27.50 | 29.25 | 27.54 | -0.85% | 34,571,490 |
| Mar 6, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 27.77 | -0.84% | 15,573,700 |