KT Medical Service PCL (BKK:KTMS)
Thailand · Delayed Price · Currency is THB 1.190
-0.070 (-5.56%)
May 25, 2026, 4:37 PM ICT
KT Medical Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.27 | 1.28 | 1.14 | 1.19 | - | -5.56% | 1,847,900 |
| May 22, 2026 | 1.15 | 1.26 | 1.14 | 1.26 | 1.26 | 9.57% | 1,257,645 |
| May 21, 2026 | 1.19 | 1.24 | 1.13 | 1.15 | 1.15 | -3.36% | 872,294 |
| May 20, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -4.03% | 775,190 |
| May 19, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 67,710 |
| May 18, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 285,216 |
| May 15, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 476,100 |
| May 14, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 394,728 |
| May 13, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 681,500 |
| May 12, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 320,900 |
| May 11, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 455,300 |
| May 8, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 166,700 |
| May 7, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.94% | 33,800 |
| May 6, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.38 | 0.72% | 167,202 |
| May 5, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.37 | -0.72% | 345,000 |
| Apr 30, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.38 | - | 192,000 |
| Apr 29, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.38 | 0.72% | 272,200 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.37 | - | 184,025 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.37 | -1.43% | 242,680 |
| Apr 24, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.39 | 0.72% | 314,225 |
| Apr 23, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.38 | -1.42% | 227,890 |
| Apr 22, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.40 | - | 250,700 |
| Apr 21, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.40 | -0.70% | 172,950 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.41 | - | 232,200 |
| Apr 17, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.41 | -0.70% | 232,100 |
| Apr 16, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.42 | 1.42% | 314,510 |
| Apr 10, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.40 | -0.70% | 91,601 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.41 | -2.07% | 128,700 |
| Apr 8, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.44 | 2.11% | 430,814 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.41 | -0.70% | 119,200 |
| Apr 3, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.42 | 0.70% | 227,618 |
| Apr 2, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.41 | - | 239,100 |
| Apr 1, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.41 | - | 579,969 |
| Mar 31, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.41 | - | 623,238 |
| Mar 30, 2026 | 1.39 | 1.43 | 1.37 | 1.42 | 1.41 | - | 410,401 |
| Mar 27, 2026 | 1.36 | 1.42 | 1.35 | 1.42 | 1.41 | 5.19% | 347,800 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.34 | -4.26% | 891,800 |
| Mar 25, 2026 | 1.45 | 1.48 | 1.40 | 1.41 | 1.40 | -2.08% | 904,100 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.43 | 1.44 | 1.43 | -7.10% | 1,712,520 |
| Mar 23, 2026 | 1.63 | 1.63 | 1.51 | 1.55 | 1.54 | -6.06% | 1,444,318 |
| Mar 20, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.63 | 1.85% | 35,401 |
| Mar 19, 2026 | 1.70 | 1.71 | 1.61 | 1.62 | 1.60 | -4.14% | 459,454 |
| Mar 18, 2026 | 1.71 | 1.73 | 1.67 | 1.69 | 1.67 | -1.17% | 571,500 |
| Mar 17, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.69 | -6.04% | 1,185,150 |
| Mar 16, 2026 | 1.82 | 1.82 | 1.77 | 1.82 | 1.80 | -0.55% | 497,053 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.81 | 1.83 | 1.81 | -5.18% | 653,204 |
| Mar 12, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.91 | 0.52% | 22,900 |
| Mar 11, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.90 | 0.52% | 129,100 |
| Mar 10, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.89 | 0.53% | 148,500 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.88 | -3.55% | 181,300 |