Krungthai Card PCL (BKK:KTC)
Thailand · Delayed Price · Currency is THB 35.25
+0.75 (2.17%)
Oct 12, 2026, 4:36 PM ICT
Krungthai Card PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 35.00 | 35.50 | 34.75 | 35.25 | 35.25 | 2.17% | 7,350,055 |
| Oct 9, 2026 | 35.00 | 35.25 | 34.00 | 34.50 | 34.50 | -1.43% | 10,321,784 |
| Oct 8, 2026 | 34.50 | 35.75 | 34.50 | 35.00 | 35.00 | 1.45% | 16,061,719 |
| Oct 7, 2026 | 33.50 | 34.75 | 33.25 | 34.50 | 34.50 | 2.99% | 11,278,620 |
| Oct 6, 2026 | 33.75 | 34.00 | 33.25 | 33.50 | 33.50 | -1.47% | 7,634,950 |
| Oct 5, 2026 | 34.25 | 34.50 | 33.75 | 34.00 | 34.00 | - | 6,536,338 |
| Oct 2, 2026 | 34.00 | 34.25 | 33.50 | 34.00 | 34.00 | - | 11,104,232 |
| Oct 1, 2026 | 34.75 | 34.75 | 34.00 | 34.00 | 34.00 | -1.45% | 18,042,054 |
| Sep 30, 2026 | 35.50 | 35.75 | 34.50 | 34.50 | 34.50 | -3.50% | 16,318,521 |
| Sep 29, 2026 | 36.25 | 36.50 | 35.50 | 35.75 | 35.75 | -2.05% | 18,334,474 |
| Sep 28, 2026 | 36.50 | 36.75 | 35.50 | 36.50 | 36.50 | -0.68% | 25,074,433 |
| Sep 25, 2026 | 36.75 | 37.00 | 36.50 | 36.75 | 36.75 | - | 2,502,476 |
| Sep 24, 2026 | 37.25 | 37.25 | 36.25 | 36.75 | 36.75 | -1.34% | 21,995,278 |
| Sep 23, 2026 | 37.25 | 37.50 | 37.00 | 37.25 | 37.25 | - | 21,191,096 |
| Sep 22, 2026 | 37.00 | 37.50 | 36.75 | 37.25 | 37.25 | 0.68% | 9,320,487 |
| Sep 21, 2026 | 37.25 | 37.25 | 36.75 | 37.00 | 37.00 | -0.67% | 11,573,250 |
| Sep 18, 2026 | 37.00 | 37.50 | 36.50 | 37.25 | 37.25 | 0.68% | 16,478,463 |
| Sep 17, 2026 | 37.00 | 37.00 | 36.75 | 37.00 | 37.00 | 0.68% | 2,736,917 |
| Sep 16, 2026 | 37.00 | 37.00 | 36.50 | 36.75 | 36.75 | -0.68% | 14,434,962 |
| Sep 15, 2026 | 36.50 | 37.25 | 36.50 | 37.00 | 37.00 | 2.07% | 12,985,530 |
| Sep 14, 2026 | 36.00 | 36.75 | 36.00 | 36.25 | 36.25 | - | 5,961,520 |
| Sep 11, 2026 | 36.75 | 37.00 | 36.00 | 36.25 | 36.25 | -2.03% | 19,740,276 |
| Sep 10, 2026 | 37.00 | 37.50 | 36.75 | 37.00 | 37.00 | - | 3,827,295 |
| Sep 9, 2026 | 37.50 | 37.50 | 36.75 | 37.00 | 37.00 | -1.33% | 10,368,201 |
| Sep 8, 2026 | 37.50 | 37.75 | 37.25 | 37.50 | 37.50 | - | 6,355,660 |
| Sep 7, 2026 | 37.50 | 37.75 | 37.00 | 37.50 | 37.50 | - | 4,820,270 |
| Sep 4, 2026 | 37.25 | 37.75 | 37.25 | 37.50 | 37.50 | 1.35% | 12,606,029 |
| Sep 3, 2026 | 37.00 | 37.25 | 36.75 | 37.00 | 37.00 | 0.68% | 5,320,327 |
| 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 |