Skip to main content
KT Medical Service PCL (BKK:KTMS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.390
+0.010 (0.72%)
Apr 29, 2026, 4:24 PM ICT

KT Medical Service PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.381.401.381.391.390.72%272,200
Apr 28, 20261.401.401.381.381.38-184,025
Apr 27, 20261.401.401.381.381.38-1.43%242,680
Apr 24, 20261.391.411.391.401.400.72%314,225
Apr 23, 20261.411.411.391.391.39-1.42%227,890
Apr 22, 20261.411.421.401.411.41-250,700
Apr 21, 20261.421.431.401.411.41-0.70%172,950
Apr 20, 20261.441.441.411.421.42-232,200
Apr 17, 20261.421.431.411.421.42-0.70%232,100
Apr 16, 20261.431.441.411.431.431.42%314,510
Apr 10, 20261.421.431.411.411.41-0.70%91,601
Apr 9, 20261.451.451.411.421.42-2.07%128,700
Apr 8, 20261.421.461.421.451.452.11%430,814
Apr 7, 20261.421.421.411.421.42-0.70%119,200
Apr 3, 20261.431.451.401.431.430.70%227,618
Apr 2, 20261.421.441.411.421.42-239,100
Apr 1, 20261.411.431.391.421.42-579,969
Mar 31, 20261.421.421.381.421.42-623,238
Mar 30, 20261.391.431.371.421.42-410,401
Mar 27, 20261.361.421.351.421.425.19%347,800
Mar 26, 20261.411.411.351.351.35-4.26%891,800
Mar 25, 20261.451.481.401.411.41-2.08%904,100
Mar 24, 20261.551.551.431.441.44-7.10%1,712,520
Mar 23, 20261.631.631.511.551.55-6.06%1,444,318
Mar 20, 20261.621.651.621.651.651.85%35,401
Mar 19, 20261.701.711.611.621.62-4.14%459,454
Mar 18, 20261.711.731.671.691.69-1.17%571,500
Mar 17, 20261.801.801.711.711.71-6.04%1,185,150
Mar 16, 20261.821.821.771.821.82-0.55%497,053
Mar 13, 20261.931.931.811.831.83-5.18%653,204
Mar 12, 20261.901.951.901.931.930.52%22,900
Mar 11, 20261.911.931.901.921.920.52%129,100
Mar 10, 20261.911.921.901.911.910.53%148,500
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