Skip to main content
KT Medical Service PCL (BKK:KTMS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.920
+0.020 (1.05%)
Mar 10, 2026, 11:12 AM ICT

KT Medical Service PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.951.951.891.901.90-3.55%181,300
Mar 6, 20261.901.971.891.971.971.03%94,200
Mar 5, 20261.961.961.911.951.95-26,400
Mar 4, 20261.971.971.911.951.95-377,901
Mar 2, 20262.042.041.951.951.95-5.34%298,300
Feb 27, 20262.062.102.022.062.060.98%194,525
Feb 26, 20262.042.062.002.042.040.99%122,850
Feb 25, 20262.022.022.002.022.02-86,900
Feb 24, 20261.972.021.942.022.021.00%171,800
Feb 23, 20262.062.101.972.002.00-2.91%240,100
Feb 20, 20262.102.102.042.062.06-1.90%73,304
Feb 19, 20262.042.121.992.102.103.96%249,500
Feb 18, 20261.982.061.982.022.022.02%150,500
Feb 17, 20261.961.981.931.981.98-131,004
Feb 16, 20261.961.981.921.981.98-170,902
Feb 13, 20261.981.981.951.981.98-80,905
Feb 12, 20261.971.991.971.981.980.51%82,704
Feb 11, 20261.941.971.941.971.971.55%14,601
Feb 10, 20261.941.951.921.941.94-73,730
Feb 9, 20261.901.941.901.941.942.11%84,319
Feb 6, 20261.891.911.891.901.900.53%12,301
Feb 5, 20261.891.891.861.891.89-26,901
Feb 4, 20261.901.911.841.891.89-0.53%241,400
Feb 3, 20261.911.921.891.901.90-0.52%47,100
Feb 2, 20261.941.941.891.911.91-1.04%245,501
Jan 30, 20261.951.951.931.931.93-1.53%43,900
Jan 29, 20261.961.971.961.961.96-2.00%20,700
Jan 28, 20261.972.001.942.002.001.52%62,800
Jan 27, 20261.971.971.941.971.97-32,600
Jan 26, 20261.971.981.951.971.97-40,800
Jan 23, 20261.971.981.971.971.97-0.51%24,109
Jan 22, 20261.991.991.971.981.98-0.50%19,302
Jan 21, 20261.991.991.991.991.99-5,501
Jan 20, 20262.002.001.961.991.992.58%50,300
Jan 19, 20261.961.961.931.941.94-23,515
Jan 16, 20261.911.951.911.941.940.52%13,401
Jan 15, 20261.951.951.901.931.930.52%45,401
Jan 14, 20261.901.941.901.921.920.52%583,312
Jan 13, 20261.951.971.911.911.91-2.05%247,100
Jan 12, 20261.981.981.921.951.95-1.52%253,761
Jan 9, 20261.992.001.971.981.980.51%45,900
Jan 8, 20261.981.981.971.971.97-1.01%2,300
Jan 7, 20261.981.991.961.991.99-65,000
Jan 6, 20262.002.001.991.991.99-2,154
Jan 5, 20261.971.991.971.991.990.51%9,503
Dec 30, 20251.991.991.961.981.98-1.00%23,906
Dec 29, 20252.002.001.972.002.00-0.99%81,603
Dec 26, 20251.972.041.962.022.023.06%121,756
Dec 25, 20251.991.991.961.961.96-1.51%107,800
Dec 24, 20251.992.021.981.991.991.02%36,800
Dec 23, 20251.971.981.971.971.97-9,513
Dec 22, 20251.971.991.951.971.97-0.51%99,003
Dec 19, 20251.981.991.971.981.98-25,600
Dec 18, 20251.981.981.961.981.98-62,200
Dec 17, 20251.991.991.981.981.98-11,700
Dec 16, 20252.022.021.981.981.98-1.00%44,829
Dec 15, 20251.982.001.972.002.000.50%68,700
Dec 12, 20251.942.001.931.991.993.11%150,899
Dec 11, 20251.961.971.931.931.93-1.53%241,900
Dec 9, 20252.002.001.961.961.96-2.97%199,500
Dec 8, 20252.102.102.022.022.02-1.94%44,201
Dec 4, 20252.082.082.042.062.06-21,100
Dec 3, 20252.062.082.062.062.06-73,500
Dec 2, 20252.042.102.042.062.060.98%23,200
Dec 1, 20252.022.062.022.042.040.99%68,410
Nov 28, 20252.042.042.022.022.02-1.94%27,701
Nov 27, 20252.022.062.022.062.061.98%29,000
Nov 26, 20252.062.082.022.022.02-0.98%86,100
Nov 25, 20252.022.042.002.042.040.99%40,200
Nov 24, 20252.042.042.002.022.02-63,700
Nov 21, 20252.042.042.022.022.02-0.98%63,200
Nov 20, 20252.042.042.022.042.040.99%11,200
Nov 19, 20252.002.062.002.022.02-0.98%59,300
Nov 18, 20252.002.041.992.042.042.00%115,700
Nov 17, 20251.982.041.982.002.000.50%83,000
Nov 14, 20251.991.991.951.991.99-126,009
Nov 13, 20252.102.141.991.991.991.53%841,300
Nov 12, 20251.971.971.951.961.96-0.51%56,500
Nov 11, 20251.971.971.971.971.970.51%40,700
Nov 10, 20252.002.001.951.961.96-72,830
Nov 7, 20251.971.971.941.961.96-28,760
Nov 6, 20251.951.971.951.961.961.55%75,451
Nov 5, 20251.951.981.921.931.93-1.03%167,801
Nov 4, 20252.002.021.951.951.95-1.52%316,300
Nov 3, 20251.981.991.961.981.98-42,800
Oct 31, 20252.002.001.981.981.98-39,700
Oct 30, 20251.941.981.941.981.98-117,800
Oct 29, 20251.981.991.961.981.98-0.50%201,400
Oct 28, 20252.002.021.981.991.99-1.49%439,950
Oct 27, 20252.042.042.002.022.02-1.94%98,900
Oct 24, 20252.082.082.042.062.06-1.90%381,100
Oct 22, 20252.102.102.042.102.10-193,101
Oct 21, 20252.062.122.042.102.101.94%279,300
Oct 20, 20252.062.082.022.062.06-1,611,300
Oct 17, 20252.102.142.062.062.06-0.96%305,000
Oct 16, 20252.062.162.062.082.08-232,944
Oct 15, 20252.182.182.082.082.08-0.95%266,200
Oct 14, 20252.182.222.102.102.10-2.78%356,001
Oct 10, 20252.202.202.142.162.16-1.82%310,302
Oct 9, 20252.162.202.122.202.200.92%258,691