KT Medical Service PCL (BKK:KTMS)
Thailand · Delayed Price · Currency is THB 1.430
+0.010 (0.70%)
Apr 3, 2026, 4:35 PM ICT
KT Medical Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 239,100 |
| Apr 1, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | - | 579,969 |
| Mar 31, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | - | 623,238 |
| Mar 30, 2026 | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | - | 410,401 |
| Mar 27, 2026 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | 5.19% | 347,800 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 891,800 |
| Mar 25, 2026 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 904,100 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -7.10% | 1,712,520 |
| Mar 23, 2026 | 1.63 | 1.63 | 1.51 | 1.55 | 1.55 | -6.06% | 1,444,318 |
| Mar 20, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 35,401 |
| Mar 19, 2026 | 1.70 | 1.71 | 1.61 | 1.62 | 1.62 | -4.14% | 459,454 |
| Mar 18, 2026 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -1.17% | 571,500 |
| Mar 17, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -6.04% | 1,185,150 |
| Mar 16, 2026 | 1.82 | 1.82 | 1.77 | 1.82 | 1.82 | -0.55% | 497,053 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.81 | 1.83 | 1.83 | -5.18% | 653,204 |
| Mar 12, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 22,900 |
| Mar 11, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 129,100 |
| Mar 10, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 148,500 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -3.55% | 181,300 |
| Mar 6, 2026 | 1.90 | 1.97 | 1.89 | 1.97 | 1.97 | 1.03% | 94,200 |
| Mar 5, 2026 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | - | 26,400 |
| Mar 4, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | - | 377,901 |
| Mar 2, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -5.34% | 298,300 |
| Feb 27, 2026 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | 0.98% | 194,525 |
| Feb 26, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 122,850 |
| Feb 25, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 86,900 |
| Feb 24, 2026 | 1.97 | 2.02 | 1.94 | 2.02 | 2.02 | 1.00% | 171,800 |
| Feb 23, 2026 | 2.06 | 2.10 | 1.97 | 2.00 | 2.00 | -2.91% | 240,100 |
| Feb 20, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 73,304 |
| Feb 19, 2026 | 2.04 | 2.12 | 1.99 | 2.10 | 2.10 | 3.96% | 249,500 |
| Feb 18, 2026 | 1.98 | 2.06 | 1.98 | 2.02 | 2.02 | 2.02% | 150,500 |
| Feb 17, 2026 | 1.96 | 1.98 | 1.93 | 1.98 | 1.98 | - | 131,004 |
| Feb 16, 2026 | 1.96 | 1.98 | 1.92 | 1.98 | 1.98 | - | 170,902 |
| Feb 13, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | - | 80,905 |
| Feb 12, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 82,704 |
| Feb 11, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 14,601 |
| Feb 10, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | - | 73,730 |
| Feb 9, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.11% | 84,319 |
| Feb 6, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 12,301 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | - | 26,901 |
| Feb 4, 2026 | 1.90 | 1.91 | 1.84 | 1.89 | 1.89 | -0.53% | 241,400 |
| Feb 3, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 47,100 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.04% | 245,501 |
| Jan 30, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 43,900 |
| Jan 29, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -2.00% | 20,700 |
| Jan 28, 2026 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 62,800 |
| Jan 27, 2026 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | - | 32,600 |
| Jan 26, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | - | 40,800 |
| Jan 23, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 24,109 |
| Jan 22, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 19,302 |