Krungthai Card Public Company Limited (KGTHY)
OTCMKTS · Delayed Price · Currency is USD
9.69
-0.51 (-5.00%)
Feb 11, 2026, 3:07 PM EST
KGTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.50 | 9.93 | 9.50 | 9.69 | 9.69 | -5.00% | 20,472 |
| Feb 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 9.09% | 20,000 |
| Feb 9, 2026 | 9.62 | 9.62 | 9.35 | 9.35 | 9.35 | -1.58% | 10,084 |
| Feb 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.21% | 200 |
| Feb 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -8.46% | 3,347 |
| Feb 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 1,000 |
| Feb 2, 2026 | 9.89 | 10.39 | 9.89 | 10.39 | 10.39 | -2.07% | 600 |
| Jan 30, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 6.07% | 192 |
| Jan 29, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 3,022 |
| Jan 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.47% | 484 |
| Jan 22, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 5.40% | 247 |
| Jan 16, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.97% | 146 |
| Jan 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.64% | 632 |
| Jan 14, 2026 | 8.05 | 8.41 | 8.05 | 8.41 | 8.41 | -2.55% | 1,466 |
| Jan 12, 2026 | 8.30 | 9.08 | 7.95 | 8.63 | 8.63 | 20.61% | 3,738 |
| Jan 9, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -15.82% | 672 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 9.40% | 193 |
| Dec 31, 2025 | 7.77 | 8.41 | 7.77 | 7.77 | 7.77 | 6.44% | 1,729 |
| Dec 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -22.90% | 153 |
| Dec 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 28.29% | 103 |
| Dec 24, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -14.73% | 2,300 |
| Dec 23, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 6.14% | 1,283 |
| Dec 22, 2025 | 8.61 | 8.61 | 8.15 | 8.15 | 8.15 | -16.80% | 463 |
| Dec 19, 2025 | 8.96 | 9.80 | 8.96 | 9.80 | 9.80 | 15.16% | 464 |
| Dec 18, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 9.66% | 286 |
| Dec 17, 2025 | 8.62 | 8.62 | 7.76 | 7.76 | 7.76 | -11.82% | 394 |
| Dec 15, 2025 | 10.07 | 10.07 | 8.80 | 8.80 | 8.80 | -7.37% | 1,389 |
| Dec 12, 2025 | 7.97 | 9.50 | 7.97 | 9.50 | 9.50 | -1.61% | 2,329 |
| Dec 11, 2025 | 9.79 | 9.79 | 9.25 | 9.66 | 9.66 | 12.53% | 2,983 |
| Dec 10, 2025 | 10.14 | 10.14 | 8.58 | 8.58 | 8.58 | -1.77% | 758 |
| Dec 8, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.63% | 203 |
| Dec 5, 2025 | 9.36 | 9.36 | 8.88 | 8.88 | 8.88 | 0.74% | 1,017 |
| Dec 3, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.80% | 695 |
| Dec 2, 2025 | 8.75 | 8.75 | 7.86 | 8.75 | 8.75 | -8.49% | 1,785 |
| Nov 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 12.62% | 307 |
| Nov 20, 2025 | 9.82 | 9.82 | 8.49 | 8.49 | 8.49 | 0.59% | 663 |
| Nov 19, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -7.97% | 867 |
| Nov 18, 2025 | 8.75 | 9.17 | 8.75 | 9.17 | 9.17 | -7.80% | 1,265 |
| Nov 17, 2025 | 9.94 | 9.94 | 7.70 | 9.94 | 9.94 | 10.08% | 1,486 |
| Nov 13, 2025 | 9.05 | 9.05 | 8.85 | 9.03 | 9.03 | 9.19% | 1,680 |
| Nov 10, 2025 | 7.71 | 8.27 | 7.71 | 8.27 | 8.27 | 6.71% | 547 |
| Nov 6, 2025 | 9.31 | 9.31 | 7.75 | 7.75 | 7.75 | -10.82% | 657 |
| Nov 4, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -6.32% | 704 |
| Nov 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 5.11% | 150 |
| Oct 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -3.02% | 600 |
| Oct 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.45% | 460 |
| Oct 24, 2025 | 9.19 | 9.19 | 8.97 | 8.97 | 8.97 | -1.70% | 1,313 |
| Oct 23, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.49% | 191 |
| Oct 20, 2025 | 7.82 | 10.66 | 7.82 | 9.17 | 9.17 | -11.66% | 2,711 |
| Oct 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 9.55% | 437 |