Krungthai Card Public Company Limited (KGTHY)
OTCMKTS · Delayed Price · Currency is USD
9.38
+0.17 (1.85%)
At close: Jun 15, 2026
KGTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.85% | 728 |
| Jun 8, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 2.33% | 896 |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.24% | 100 |
| May 12, 2026 | 8.57 | 8.89 | 8.57 | 8.89 | 8.89 | -8.16% | 15,851 |
| May 6, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.83% | 100 |
| May 4, 2026 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 0.95% | 400 |
| Apr 30, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.81% | 134,227 |
| Apr 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.93% | 337 |
| Apr 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.35% | 705 |
| Apr 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.52% | 109 |
| Apr 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | -2.54% | 368 |
| Apr 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | 2.07% | 168 |
| Apr 10, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.23 | 3.76% | 10,100 |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.90 | -0.59% | 101 |
| Apr 7, 2026 | 9.40 | 9.40 | 9.36 | 9.36 | 8.95 | 0.37% | 827 |
| Apr 1, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 8.92 | 4.14% | 236 |
| Mar 31, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.56 | -0.56% | 100 |
| Mar 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.61 | - | 2,014 |
| Mar 23, 2026 | 8.71 | 9.00 | 8.71 | 9.00 | 8.61 | -1.53% | 20,431 |
| Mar 18, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.74 | -1.72% | 100 |
| Mar 10, 2026 | 9.04 | 9.30 | 9.04 | 9.30 | 8.90 | 0.05% | 675 |
| Mar 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.89 | 3.74% | 562 |
| Mar 5, 2026 | 9.22 | 9.38 | 8.96 | 8.96 | 8.57 | -8.48% | 2,967 |
| Feb 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.37 | -10.02% | 251 |
| Feb 18, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.41 | 6.25% | 14,000 |
| Feb 17, 2026 | 10.00 | 10.24 | 10.00 | 10.24 | 9.80 | 4.60% | 1,948 |
| Feb 12, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.37 | 1.03% | 45,061 |
| Feb 11, 2026 | 9.50 | 9.93 | 9.50 | 9.69 | 9.27 | -5.00% | 20,472 |
| Feb 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.76 | 9.09% | 20,000 |
| Feb 9, 2026 | 9.62 | 9.62 | 9.35 | 9.35 | 8.95 | -1.58% | 10,084 |
| Feb 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.09 | -0.21% | 200 |
| Feb 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.11 | -8.46% | 3,347 |
| Feb 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.95 | 0.10% | 1,000 |
| Feb 2, 2026 | 9.89 | 10.39 | 9.89 | 10.39 | 9.94 | -2.07% | 600 |
| Jan 30, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.15 | 6.07% | 192 |
| Jan 29, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 9.57 | 5.26% | 3,022 |
| Jan 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.09 | 1.47% | 484 |
| Jan 22, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 8.96 | 5.40% | 247 |
| Jan 16, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.50 | 0.97% | 146 |
| Jan 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.42 | 4.64% | 632 |
| Jan 14, 2026 | 8.05 | 8.41 | 8.05 | 8.41 | 8.05 | -2.55% | 1,466 |
| Jan 12, 2026 | 8.30 | 9.08 | 7.95 | 8.63 | 8.26 | 20.61% | 3,738 |
| Jan 9, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.85 | -15.82% | 672 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.13 | 9.40% | 193 |
| Dec 31, 2025 | 7.77 | 8.41 | 7.77 | 7.77 | 7.43 | 6.44% | 1,729 |
| Dec 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | -22.90% | 153 |
| Dec 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.06 | 28.29% | 103 |
| Dec 24, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.06 | -14.73% | 2,300 |
| Dec 23, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.28 | 6.14% | 1,283 |
| Dec 22, 2025 | 8.61 | 8.61 | 8.15 | 8.15 | 7.80 | -16.79% | 463 |