Krungthai Card PCL (BKK:KTC)
Thailand
· Delayed Price · Currency is THB 29.50
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT
Krungthai Card PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.25 | 29.75 | 29.25 | 29.50 | - | - | 194,300 |
| Apr 28, 2026 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 14,381,600 |
| Apr 27, 2026 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | - | 7,470,762 |
| Apr 24, 2026 | 29.50 | 29.75 | 29.00 | 29.25 | 29.25 | -0.85% | 7,947,460 |
| Apr 23, 2026 | 30.00 | 30.25 | 29.50 | 29.50 | 29.50 | -1.67% | 10,098,251 |
| Apr 22, 2026 | 30.50 | 30.75 | 30.00 | 30.00 | 30.00 | -0.83% | 12,013,250 |
| Apr 21, 2026 | 30.25 | 30.75 | 30.00 | 30.25 | 30.25 | - | 9,844,802 |
| Apr 20, 2026 | 29.50 | 30.75 | 29.50 | 30.25 | 30.25 | 3.42% | 34,861,490 |
| Apr 17, 2026 | 29.25 | 29.75 | 29.00 | 29.25 | 29.25 | - | 16,913,880 |
| Apr 16, 2026 | 29.25 | 30.00 | 29.00 | 29.25 | 29.25 | 0.86% | 17,513,750 |
| Apr 10, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | -4.13% | 15,154,370 |
| Apr 9, 2026 | 31.00 | 31.00 | 30.25 | 30.25 | 28.48 | -2.42% | 24,466,680 |
| Apr 8, 2026 | 30.75 | 31.50 | 30.75 | 31.00 | 29.19 | 2.48% | 25,867,300 |
| Apr 7, 2026 | 30.50 | 30.50 | 30.00 | 30.25 | 28.48 | - | 13,789,200 |
| Apr 3, 2026 | 30.25 | 30.50 | 29.75 | 30.25 | 28.48 | 0.83% | 11,114,040 |
| Apr 2, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 28.24 | -2.44% | 18,080,240 |
| Apr 1, 2026 | 30.50 | 30.75 | 30.00 | 30.75 | 28.95 | 3.36% | 23,121,520 |
| Mar 31, 2026 | 29.75 | 30.00 | 29.25 | 29.75 | 28.01 | 1.71% | 18,286,980 |
| Mar 30, 2026 | 28.75 | 29.50 | 28.50 | 29.25 | 27.54 | 0.86% | 11,838,710 |
| Mar 27, 2026 | 28.75 | 29.25 | 28.75 | 29.00 | 27.30 | 1.75% | 16,801,450 |
| Mar 26, 2026 | 29.00 | 29.00 | 28.25 | 28.50 | 26.83 | -2.56% | 19,535,490 |
| Mar 25, 2026 | 29.00 | 29.50 | 28.75 | 29.25 | 27.54 | 2.63% | 16,517,460 |
| Mar 24, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 26.83 | 1.79% | 10,624,620 |
| Mar 23, 2026 | 28.25 | 28.50 | 28.00 | 28.00 | 26.36 | -3.45% | 20,376,690 |
| Mar 20, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 27.30 | - | 24,584,330 |
| Mar 19, 2026 | 29.50 | 29.75 | 28.75 | 29.00 | 27.30 | -3.33% | 21,029,270 |
| Mar 18, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 28.24 | 0.84% | 14,957,270 |
| Mar 17, 2026 | 29.75 | 30.25 | 29.25 | 29.75 | 28.01 | 2.59% | 21,048,320 |
| Mar 16, 2026 | 29.25 | 29.50 | 28.75 | 29.00 | 27.30 | -0.85% | 15,453,290 |
| Mar 13, 2026 | 29.50 | 29.75 | 29.00 | 29.25 | 27.54 | -1.68% | 13,941,320 |
| Mar 12, 2026 | 28.75 | 30.50 | 28.50 | 29.75 | 28.01 | 3.48% | 34,932,440 |
| Mar 11, 2026 | 29.25 | 29.50 | 28.75 | 28.75 | 27.07 | -0.86% | 19,647,090 |
| Mar 10, 2026 | 29.75 | 29.75 | 28.75 | 29.00 | 27.30 | -0.85% | 30,219,230 |
| Mar 9, 2026 | 27.50 | 29.25 | 27.50 | 29.25 | 27.54 | -0.85% | 34,571,490 |
| Mar 6, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 27.77 | -0.84% | 15,573,700 |
| Mar 5, 2026 | 30.75 | 30.75 | 29.25 | 29.75 | 28.01 | 0.85% | 31,826,150 |
| Mar 4, 2026 | 29.50 | 29.75 | 28.00 | 29.50 | 27.77 | -6.35% | 58,191,880 |
| Mar 2, 2026 | 31.75 | 32.75 | 31.25 | 31.50 | 29.66 | -5.26% | 31,177,430 |
| Feb 27, 2026 | 33.25 | 33.75 | 33.25 | 33.25 | 31.30 | -0.75% | 13,605,600 |
| Feb 26, 2026 | 33.50 | 33.75 | 33.00 | 33.50 | 31.54 | 0.75% | 19,549,450 |
| Feb 25, 2026 | 33.50 | 33.75 | 32.75 | 33.25 | 31.30 | 0.76% | 33,019,740 |
| Feb 24, 2026 | 33.25 | 33.25 | 32.00 | 33.00 | 31.07 | - | 21,573,850 |
| Feb 23, 2026 | 33.25 | 34.00 | 32.25 | 33.00 | 31.07 | -1.49% | 26,768,770 |
| Feb 20, 2026 | 34.00 | 34.00 | 33.00 | 33.50 | 31.54 | -1.47% | 31,015,610 |
| Feb 19, 2026 | 34.50 | 34.50 | 33.75 | 34.00 | 32.01 | -0.73% | 19,910,650 |
| Feb 18, 2026 | 34.25 | 34.50 | 33.75 | 34.25 | 32.25 | 0.74% | 25,632,140 |
| Feb 17, 2026 | 32.75 | 34.50 | 32.50 | 34.00 | 32.01 | 3.82% | 52,523,350 |
| Feb 16, 2026 | 31.75 | 33.25 | 31.50 | 32.75 | 30.83 | 7.38% | 50,983,690 |
| Feb 13, 2026 | 30.50 | 30.75 | 30.25 | 30.50 | 28.72 | -0.81% | 15,351,250 |
| Feb 12, 2026 | 29.75 | 30.75 | 29.50 | 30.75 | 28.95 | 2.50% | 15,084,790 |
| Feb 11, 2026 | 30.50 | 31.00 | 30.00 | 30.00 | 28.24 | -0.83% | 25,152,720 |
| Feb 10, 2026 | 30.25 | 30.50 | 29.75 | 30.25 | 28.48 | - | 17,404,190 |
| Feb 9, 2026 | 29.50 | 30.50 | 29.25 | 30.25 | 28.48 | 5.22% | 34,191,630 |
| Feb 6, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 27.07 | - | 10,024,150 |
| Feb 5, 2026 | 28.50 | 29.00 | 28.50 | 28.75 | 27.07 | 0.88% | 9,452,024 |
| Feb 4, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 26.83 | - | 8,929,509 |
| Feb 3, 2026 | 28.50 | 29.25 | 28.25 | 28.50 | 26.83 | - | 17,158,570 |
| Feb 2, 2026 | 28.50 | 28.75 | 28.00 | 28.50 | 26.83 | -0.87% | 11,793,770 |
| Jan 30, 2026 | 28.00 | 28.75 | 28.00 | 28.75 | 27.07 | 2.68% | 27,234,350 |
| Jan 29, 2026 | 28.25 | 28.50 | 27.75 | 28.00 | 26.36 | -0.88% | 14,932,090 |
| Jan 28, 2026 | 28.50 | 28.50 | 27.75 | 28.25 | 26.60 | - | 6,727,371 |
| Jan 27, 2026 | 27.75 | 28.25 | 27.75 | 28.25 | 26.60 | 1.80% | 14,115,460 |
| Jan 26, 2026 | 27.25 | 28.00 | 27.00 | 27.75 | 26.13 | 1.83% | 17,877,130 |
| Jan 23, 2026 | 27.75 | 27.75 | 27.25 | 27.25 | 25.66 | -1.80% | 19,340,090 |
| Jan 22, 2026 | 28.00 | 28.25 | 27.50 | 27.75 | 26.13 | -0.89% | 15,639,460 |
| Jan 21, 2026 | 27.75 | 28.00 | 27.25 | 28.00 | 26.36 | 0.90% | 15,416,830 |
| Jan 20, 2026 | 27.50 | 28.00 | 27.25 | 27.75 | 26.13 | 0.91% | 13,815,260 |
| Jan 19, 2026 | 27.25 | 27.75 | 26.75 | 27.50 | 25.89 | 0.92% | 16,668,770 |
| Jan 16, 2026 | 27.00 | 27.50 | 26.75 | 27.25 | 25.66 | 1.87% | 25,545,380 |
| Jan 15, 2026 | 25.75 | 27.25 | 25.75 | 26.75 | 25.18 | 7.86% | 34,500,250 |
| Jan 14, 2026 | 24.90 | 25.25 | 24.40 | 24.80 | 23.35 | - | 15,526,000 |
| Jan 13, 2026 | 25.00 | 25.25 | 24.60 | 24.80 | 23.35 | -1.78% | 16,545,240 |
| Jan 12, 2026 | 25.75 | 26.00 | 25.00 | 25.25 | 23.77 | -2.88% | 16,976,210 |
| Jan 9, 2026 | 26.25 | 26.50 | 25.75 | 26.00 | 24.48 | - | 15,952,220 |
| Jan 8, 2026 | 26.25 | 26.50 | 26.00 | 26.00 | 24.48 | -1.89% | 14,495,330 |
| Jan 7, 2026 | 26.50 | 26.50 | 26.25 | 26.50 | 24.95 | - | 8,193,108 |
| Jan 6, 2026 | 26.75 | 26.75 | 26.50 | 26.50 | 24.95 | - | 6,966,656 |
| Jan 5, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 24.95 | 0.95% | 17,481,150 |
| Dec 30, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 24.71 | -0.94% | 9,619,812 |
| Dec 29, 2025 | 26.75 | 27.00 | 26.50 | 26.50 | 24.95 | -0.93% | 4,469,670 |
| Dec 26, 2025 | 27.00 | 27.25 | 26.50 | 26.75 | 25.18 | -1.83% | 11,426,210 |
| Dec 25, 2025 | 27.25 | 27.25 | 26.75 | 27.25 | 25.66 | - | 7,134,529 |
| Dec 24, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | 25.66 | 1.87% | 11,242,950 |
| Dec 23, 2025 | 27.00 | 27.50 | 26.75 | 26.75 | 25.18 | -0.93% | 17,490,770 |
| Dec 22, 2025 | 26.75 | 27.25 | 26.75 | 27.00 | 25.42 | 0.93% | 8,942,949 |
| Dec 19, 2025 | 26.75 | 27.00 | 26.50 | 26.75 | 25.18 | - | 19,676,130 |
| Dec 18, 2025 | 27.00 | 27.25 | 26.50 | 26.75 | 25.18 | -1.83% | 23,136,320 |
| Dec 17, 2025 | 28.25 | 28.25 | 27.00 | 27.25 | 25.66 | -2.68% | 23,498,580 |
| Dec 16, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 26.36 | -0.88% | 10,427,340 |
| Dec 15, 2025 | 28.00 | 28.25 | 27.75 | 28.25 | 26.60 | 0.89% | 11,237,560 |
| Dec 12, 2025 | 27.75 | 28.50 | 27.50 | 28.00 | 26.36 | 0.90% | 14,152,720 |
| Dec 11, 2025 | 28.25 | 28.25 | 27.50 | 27.75 | 26.13 | -0.89% | 5,579,283 |
| Dec 9, 2025 | 28.00 | 28.25 | 27.50 | 28.00 | 26.36 | - | 3,885,220 |
| Dec 8, 2025 | 27.75 | 28.00 | 27.50 | 28.00 | 26.36 | - | 9,262,318 |
| Dec 4, 2025 | 28.00 | 28.50 | 28.00 | 28.00 | 26.36 | -0.88% | 2,756,743 |
| Dec 3, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 26.60 | - | 5,563,112 |
| Dec 2, 2025 | 28.00 | 28.25 | 27.75 | 28.25 | 26.60 | 1.80% | 6,462,396 |
| Dec 1, 2025 | 27.25 | 28.00 | 27.25 | 27.75 | 26.13 | 1.83% | 7,549,231 |
| Nov 28, 2025 | 27.25 | 27.75 | 27.25 | 27.25 | 25.66 | - | 5,917,120 |
| Nov 27, 2025 | 27.25 | 27.50 | 27.25 | 27.25 | 25.66 | - | 4,760,545 |