KT Medical Service PCL (BKK:KTMS)
Thailand · Delayed Price · Currency is THB 1.320
-0.020 (-1.49%)
Oct 15, 2026, 4:36 PM ICT
KT Medical Service PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 159,401 |
| Oct 14, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 31,100 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 95,600 |
| Oct 9, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 140,667 |
| Oct 8, 2026 | 1.31 | 1.39 | 1.31 | 1.34 | 1.34 | 2.29% | 200,504 |
| Oct 7, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 96,813 |
| Oct 6, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 53,900 |
| Oct 5, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 107,338 |
| Oct 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 35,625 |
| Oct 1, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 53,145 |
| Sep 30, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 258,079 |
| Sep 29, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 184,610 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -2.19% | 383,586 |
| Sep 25, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | - | 322,008 |
| Sep 24, 2026 | 1.34 | 1.43 | 1.33 | 1.37 | 1.37 | 2.24% | 1,934,105 |
| Sep 23, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 521,000 |
| Sep 22, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 116,300 |
| Sep 21, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 103,700 |
| Sep 18, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | - | 537,100 |
| Sep 17, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 225,700 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -2.17% | 677,503 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | - | 750,400 |
| Sep 14, 2026 | 1.52 | 1.53 | 1.36 | 1.38 | 1.38 | -4.17% | 4,076,524 |
| Sep 11, 2026 | 1.33 | 1.53 | 1.32 | 1.44 | 1.44 | 9.09% | 16,273,622 |
| Sep 10, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 1,175,102 |
| Sep 9, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 578,800 |
| Sep 8, 2026 | 1.24 | 1.47 | 1.22 | 1.31 | 1.31 | 5.65% | 7,877,005 |
| Sep 7, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 102,700 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 74,900 |
| Sep 3, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 185,802 |
| 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 |