Krungthai Card Public Company Limited (KGTHY)
OTCMKTS · Delayed Price · Currency is USD
8.65
+0.06 (0.64%)
Jul 17, 2025, 4:00 PM EDT
KGTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 75 |
| Jul 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.64% | 100 |
| Jul 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.24% | 631 |
| Jul 14, 2025 | 7.41 | 8.33 | 7.41 | 8.33 | 8.33 | -22.56% | 4,532 |
| Jul 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jul 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jul 9, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 18.26% | 130 |
| Jul 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Jul 7, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Jul 3, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Jul 2, 2025 | 9.09 | 9.09 | 8.84 | 9.09 | 9.09 | 13.62% | 1,824 |
| Jul 1, 2025 | 8.00 | 9.54 | 8.00 | 8.00 | 8.00 | - | 6,131 |
| Jun 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Jun 27, 2025 | 8.23 | 8.23 | 8.00 | 8.00 | 8.00 | -12.57% | 4,000 |
| Jun 26, 2025 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 4.57% | 953 |
| Jun 25, 2025 | 8.92 | 8.92 | 8.75 | 8.75 | 8.75 | 3.55% | 969 |
| Jun 24, 2025 | 8.63 | 8.63 | 8.00 | 8.45 | 8.45 | -15.25% | 1,408 |
| Jun 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -16.92% | 100 |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 211 |
| Jun 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -8.68% | 506 |
| Jun 13, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Jun 12, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Jun 11, 2025 | 11.57 | 13.14 | 11.57 | 13.14 | 13.14 | 7.53% | 4,271 |
| Jun 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.39% | 591 |
| Jun 9, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jun 6, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jun 5, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jun 4, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 9.52% | 300 |
| Jun 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 119 |
| Jun 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -14.05% | 190 |
| May 30, 2025 | 12.21 | 12.68 | 12.21 | 12.68 | 12.68 | 3.85% | 272 |
| May 29, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| May 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -8.68% | 196 |
| May 27, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 7,186 |
| May 23, 2025 | 12.46 | 14.00 | 12.46 | 13.37 | 13.37 | -2.45% | 3,175 |
| May 22, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 54 |
| May 21, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 10.35% | 1,188 |
| May 20, 2025 | 13.20 | 13.20 | 12.42 | 12.42 | 12.42 | -17.20% | 3,214 |
| May 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 79 |
| May 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 93 |
| May 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 8.62% | 2,215 |
| May 9, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - | - |
| May 8, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.29% | 107 |
| May 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.94% | 240 |