Krungthai Card PCL (BKK:KTC)
Thailand
· Delayed Price · Currency is THB 29.50
-0.25 (-0.84%)
At close: Mar 6, 2026
Krungthai Card PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | -0.84% | 15,573,700 |
| Mar 5, 2026 | 30.75 | 30.75 | 29.25 | 29.75 | 29.75 | 0.85% | 31,826,154 |
| Mar 4, 2026 | 29.50 | 29.75 | 28.00 | 29.50 | 29.50 | -6.35% | 58,191,880 |
| Mar 2, 2026 | 31.75 | 32.75 | 31.25 | 31.50 | 31.50 | -5.26% | 31,177,430 |
| Feb 27, 2026 | 33.25 | 33.75 | 33.25 | 33.25 | 33.25 | -0.75% | 13,605,600 |
| Feb 26, 2026 | 33.50 | 33.75 | 33.00 | 33.50 | 33.50 | 0.75% | 19,549,450 |
| Feb 25, 2026 | 33.50 | 33.75 | 32.75 | 33.25 | 33.25 | 0.76% | 33,019,740 |
| Feb 24, 2026 | 33.25 | 33.25 | 32.00 | 33.00 | 33.00 | - | 21,573,850 |
| Feb 23, 2026 | 33.25 | 34.00 | 32.25 | 33.00 | 33.00 | -1.49% | 26,768,770 |
| Feb 20, 2026 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | -1.47% | 31,015,618 |
| Feb 19, 2026 | 34.50 | 34.50 | 33.75 | 34.00 | 34.00 | -0.73% | 19,910,650 |
| Feb 18, 2026 | 34.25 | 34.50 | 33.75 | 34.25 | 34.25 | 0.74% | 25,632,140 |
| Feb 17, 2026 | 32.75 | 34.50 | 32.50 | 34.00 | 34.00 | 3.82% | 52,523,350 |
| Feb 16, 2026 | 31.75 | 33.25 | 31.50 | 32.75 | 32.75 | 7.38% | 50,983,690 |
| Feb 13, 2026 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | -0.81% | 15,351,257 |
| Feb 12, 2026 | 29.75 | 30.75 | 29.50 | 30.75 | 30.75 | 2.50% | 15,084,790 |
| Feb 11, 2026 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | -0.83% | 25,152,721 |
| Feb 10, 2026 | 30.25 | 30.50 | 29.75 | 30.25 | 30.25 | - | 17,404,190 |
| Feb 9, 2026 | 29.50 | 30.50 | 29.25 | 30.25 | 30.25 | 5.22% | 34,191,630 |
| Feb 6, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 10,024,150 |
| Feb 5, 2026 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | 0.88% | 9,452,024 |
| Feb 4, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | - | 8,929,509 |
| Feb 3, 2026 | 28.50 | 29.25 | 28.25 | 28.50 | 28.50 | - | 17,158,570 |
| Feb 2, 2026 | 28.50 | 28.75 | 28.00 | 28.50 | 28.50 | -0.87% | 11,793,770 |
| Jan 30, 2026 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | 2.68% | 27,234,350 |
| Jan 29, 2026 | 28.25 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 14,932,090 |
| Jan 28, 2026 | 28.50 | 28.50 | 27.75 | 28.25 | 28.25 | - | 6,727,371 |
| Jan 27, 2026 | 27.75 | 28.25 | 27.75 | 28.25 | 28.25 | 1.80% | 14,115,460 |
| Jan 26, 2026 | 27.25 | 28.00 | 27.00 | 27.75 | 27.75 | 1.83% | 17,877,130 |
| Jan 23, 2026 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | -1.80% | 19,340,090 |
| Jan 22, 2026 | 28.00 | 28.25 | 27.50 | 27.75 | 27.75 | -0.89% | 15,639,464 |
| Jan 21, 2026 | 27.75 | 28.00 | 27.25 | 28.00 | 28.00 | 0.90% | 15,416,830 |
| Jan 20, 2026 | 27.50 | 28.00 | 27.25 | 27.75 | 27.75 | 0.91% | 13,815,260 |
| Jan 19, 2026 | 27.25 | 27.75 | 26.75 | 27.50 | 27.50 | 0.92% | 16,668,770 |
| Jan 16, 2026 | 27.00 | 27.50 | 26.75 | 27.25 | 27.25 | 1.87% | 25,545,380 |
| Jan 15, 2026 | 25.75 | 27.25 | 25.75 | 26.75 | 26.75 | 7.86% | 34,500,250 |
| Jan 14, 2026 | 24.90 | 25.25 | 24.40 | 24.80 | 24.80 | - | 15,526,007 |
| Jan 13, 2026 | 25.00 | 25.25 | 24.60 | 24.80 | 24.80 | -1.78% | 16,545,240 |
| Jan 12, 2026 | 25.75 | 26.00 | 25.00 | 25.25 | 25.25 | -2.88% | 16,976,210 |
| Jan 9, 2026 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | - | 15,952,220 |
| Jan 8, 2026 | 26.25 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 14,495,330 |
| Jan 7, 2026 | 26.50 | 26.50 | 26.25 | 26.50 | 26.50 | - | 8,193,108 |
| Jan 6, 2026 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | - | 6,966,656 |
| Jan 5, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | 0.95% | 17,481,152 |
| Dec 30, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | -0.94% | 9,619,812 |
| Dec 29, 2025 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | -0.93% | 4,469,670 |
| Dec 26, 2025 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | -1.83% | 11,426,210 |
| Dec 25, 2025 | 27.25 | 27.25 | 26.75 | 27.25 | 27.25 | - | 7,134,529 |
| Dec 24, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | 27.25 | 1.87% | 11,242,959 |
| Dec 23, 2025 | 27.00 | 27.50 | 26.75 | 26.75 | 26.75 | -0.93% | 17,490,770 |
| Dec 22, 2025 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | 0.93% | 8,942,949 |
| Dec 19, 2025 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 19,676,130 |
| Dec 18, 2025 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | -1.83% | 23,136,320 |
| Dec 17, 2025 | 28.25 | 28.25 | 27.00 | 27.25 | 27.25 | -2.68% | 23,498,580 |
| Dec 16, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | -0.88% | 10,427,348 |
| Dec 15, 2025 | 28.00 | 28.25 | 27.75 | 28.25 | 28.25 | 0.89% | 11,237,560 |
| Dec 12, 2025 | 27.75 | 28.50 | 27.50 | 28.00 | 28.00 | 0.90% | 14,152,720 |
| Dec 11, 2025 | 28.25 | 28.25 | 27.50 | 27.75 | 27.75 | -0.89% | 5,579,283 |
| Dec 9, 2025 | 28.00 | 28.25 | 27.50 | 28.00 | 28.00 | - | 3,885,220 |
| Dec 8, 2025 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | - | 9,262,318 |
| Dec 4, 2025 | 28.00 | 28.50 | 28.00 | 28.00 | 28.00 | -0.88% | 2,756,743 |
| Dec 3, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 5,563,112 |
| Dec 2, 2025 | 28.00 | 28.25 | 27.75 | 28.25 | 28.25 | 1.80% | 6,462,396 |
| Dec 1, 2025 | 27.25 | 28.00 | 27.25 | 27.75 | 27.75 | 1.83% | 7,549,231 |
| Nov 28, 2025 | 27.25 | 27.75 | 27.25 | 27.25 | 27.25 | - | 5,917,120 |
| Nov 27, 2025 | 27.25 | 27.50 | 27.25 | 27.25 | 27.25 | - | 4,760,545 |
| Nov 26, 2025 | 28.00 | 28.00 | 27.00 | 27.25 | 27.25 | -1.80% | 16,809,290 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | -1.77% | 10,660,650 |
| Nov 24, 2025 | 27.25 | 28.25 | 27.00 | 28.25 | 28.25 | 4.63% | 23,870,590 |
| Nov 21, 2025 | 27.50 | 27.50 | 26.75 | 27.00 | 27.00 | -2.70% | 10,376,794 |
| Nov 20, 2025 | 28.00 | 28.25 | 27.50 | 27.75 | 27.75 | - | 7,768,612 |
| Nov 19, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | - | 4,200,465 |
| Nov 18, 2025 | 27.75 | 28.00 | 27.25 | 27.75 | 27.75 | - | 10,037,130 |
| Nov 17, 2025 | 27.00 | 28.00 | 26.75 | 27.75 | 27.75 | 2.78% | 13,355,960 |
| Nov 14, 2025 | 27.25 | 27.50 | 26.75 | 27.00 | 27.00 | -0.92% | 11,589,320 |
| Nov 13, 2025 | 27.50 | 28.00 | 27.25 | 27.25 | 27.25 | - | 14,821,520 |
| Nov 12, 2025 | 29.00 | 29.00 | 27.25 | 27.25 | 27.25 | -6.03% | 20,542,070 |
| Nov 11, 2025 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | 1.75% | 7,510,666 |
| Nov 10, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 28.50 | 0.88% | 4,727,672 |
| Nov 7, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | -0.88% | 5,523,689 |
| Nov 6, 2025 | 28.00 | 28.75 | 27.75 | 28.50 | 28.50 | 2.70% | 10,129,810 |
| Nov 5, 2025 | 28.25 | 28.50 | 27.75 | 27.75 | 27.75 | -2.63% | 17,843,260 |
| Nov 4, 2025 | 28.50 | 29.25 | 28.25 | 28.50 | 28.50 | - | 12,275,360 |
| Nov 3, 2025 | 28.75 | 28.75 | 28.50 | 28.50 | 28.50 | - | 4,399,143 |
| Oct 31, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | -0.87% | 3,312,966 |
| Oct 30, 2025 | 28.25 | 29.00 | 28.00 | 28.75 | 28.75 | 0.88% | 28,100,540 |
| Oct 29, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | -0.87% | 20,888,850 |
| Oct 28, 2025 | 29.50 | 29.50 | 28.25 | 28.75 | 28.75 | -1.71% | 26,020,960 |
| Oct 27, 2025 | 30.00 | 30.25 | 29.25 | 29.25 | 29.25 | -1.68% | 12,701,760 |
| Oct 24, 2025 | 30.25 | 30.25 | 29.75 | 29.75 | 29.75 | -0.83% | 13,815,160 |
| Oct 22, 2025 | 29.75 | 30.50 | 29.50 | 30.00 | 30.00 | 0.84% | 16,962,530 |
| Oct 21, 2025 | 30.50 | 30.50 | 29.75 | 29.75 | 29.75 | -1.65% | 12,141,200 |
| Oct 20, 2025 | 30.50 | 31.00 | 30.25 | 30.25 | 30.25 | 0.83% | 19,962,190 |
| Oct 17, 2025 | 30.50 | 30.50 | 29.75 | 30.00 | 30.00 | -1.64% | 11,356,520 |
| Oct 16, 2025 | 30.50 | 31.00 | 30.25 | 30.50 | 30.50 | - | 12,018,810 |
| Oct 15, 2025 | 30.25 | 31.00 | 30.25 | 30.50 | 30.50 | 1.67% | 11,210,220 |
| Oct 14, 2025 | 31.00 | 31.00 | 29.75 | 30.00 | 30.00 | -3.23% | 22,730,350 |
| Oct 10, 2025 | 31.25 | 31.25 | 30.75 | 31.00 | 31.00 | -1.59% | 17,888,410 |
| Oct 9, 2025 | 31.25 | 31.50 | 30.75 | 31.50 | 31.50 | 0.80% | 13,595,780 |
| Oct 8, 2025 | 31.50 | 31.75 | 31.00 | 31.25 | 31.25 | -1.57% | 20,355,960 |