KT Medical Service PCL (BKK:KTMS)
Thailand · Delayed Price · Currency is THB 1.210
-0.010 (-0.82%)
Sep 3, 2026, 4:36 PM ICT
KT Medical Service PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 118,110 |
| Sep 1, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 266,900 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 642,500 |
| Aug 28, 2026 | 1.35 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 626,700 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -0.74% | 778,103 |
| Aug 26, 2026 | 1.19 | 1.51 | 1.19 | 1.36 | 1.36 | 14.29% | 5,216,810 |
| Aug 25, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 131,600 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 186,200 |
| Aug 21, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 254,400 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 68,300 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 163,100 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 194,500 |
| Aug 17, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 372,203 |
| Aug 14, 2026 | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | -9.63% | 2,113,903 |
| Aug 13, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 349,300 |
| Aug 11, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -2.82% | 130,500 |
| Aug 10, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 4.41% | 270,020 |
| Aug 7, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 1.49% | 280,436 |
| Aug 6, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 28,901 |
| Aug 5, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 116,902 |
| Aug 4, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 112,614 |
| Aug 3, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 12,102 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 1.54% | 102,600 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 57,400 |
| Jul 27, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | - | 68,752 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 54,100 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 141,552 |
| Jul 22, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 133,001 |
| Jul 21, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 219,900 |
| Jul 20, 2026 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | - | 69,400 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 47,708 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.27 | 1.34 | 1.34 | -0.74% | 198,202 |
| Jul 15, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 148,107 |
| Jul 14, 2026 | 1.31 | 1.39 | 1.31 | 1.33 | 1.33 | 0.76% | 135,000 |
| Jul 13, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 44,400 |
| Jul 10, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 115,509 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 131,806 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 77,100 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 83,300 |
| Jul 6, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 45,100 |
| Jul 3, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 124,701 |
| Jul 2, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 101,300 |
| Jul 1, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 389,600 |
| Jun 30, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 176,700 |
| Jun 29, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 85,400 |
| Jun 26, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 101,639 |
| Jun 25, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | -1.50% | 450,400 |
| Jun 24, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | - | 252,350 |
| Jun 23, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 117,802 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 144,207 |