Krungthai Card PCL (BKK:KTC)
Thailand
· Delayed Price · Currency is THB 28.00
-0.25 (-0.88%)
At close: Dec 4, 2025
Krungthai Card PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 31.25 | 31.75 | 31.00 | 31.75 | 31.75 | 2.42% | 17,062,350 |
| Oct 6, 2025 | 31.25 | 31.50 | 30.75 | 31.00 | 31.00 | - | 17,743,710 |
| Oct 3, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 26,111,720 |
| Oct 2, 2025 | 30.25 | 31.00 | 30.00 | 30.75 | 30.75 | 1.65% | 20,058,310 |
| Oct 1, 2025 | 30.25 | 31.00 | 30.00 | 30.25 | 30.25 | 0.83% | 23,181,610 |
| Sep 30, 2025 | 30.50 | 30.50 | 29.75 | 30.00 | 30.00 | -0.83% | 18,935,370 |
| Sep 29, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | 0.83% | 12,435,510 |
| Sep 26, 2025 | 30.00 | 30.50 | 29.75 | 30.00 | 30.00 | - | 9,982,620 |
| Sep 25, 2025 | 29.75 | 30.25 | 29.50 | 30.00 | 30.00 | 0.84% | 8,286,394 |
| Sep 24, 2025 | 29.75 | 30.25 | 29.25 | 29.75 | 29.75 | 0.85% | 20,787,780 |