KT Medical Service PCL (BKK:KTMS)
Thailand · Delayed Price · Currency is THB 1.910
+0.010 (0.53%)
Mar 10, 2026, 10:52 AM ICT
KT Medical Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,501 |
| Jan 20, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | 2.58% | 50,300 |
| Jan 19, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | - | 23,515 |
| Jan 16, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 13,401 |
| Jan 15, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 45,401 |
| Jan 14, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | 0.52% | 583,312 |
| Jan 13, 2026 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -2.05% | 247,100 |
| Jan 12, 2026 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -1.52% | 253,761 |
| Jan 9, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 45,900 |
| Jan 8, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.01% | 2,300 |
| Jan 7, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | - | 65,000 |
| Jan 6, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 2,154 |
| Jan 5, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 9,503 |
| Dec 30, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -1.00% | 23,906 |
| Dec 29, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | -0.99% | 81,603 |
| Dec 26, 2025 | 1.97 | 2.04 | 1.96 | 2.02 | 2.02 | 3.06% | 121,756 |
| Dec 25, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 107,800 |
| Dec 24, 2025 | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | 1.02% | 36,800 |