KrungThai Card Public Co. Ltd.(TH:KTC)
฿35.75+0.50 (+1.42%)
TH:KTC
KrungThai Card Public Co. Ltd. historical prices
฿35.75
At close:+0.50 (+1.42%)
KrungThai Card Public Co. Ltd. (KTC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.25 | 35.75 | 34.75 | 35.75 | 35.75 | +1.42% | 8,524,413 | 0.76 |
| Nov 10, 2026 | 34.75 | 35.50 | 34.50 | 35.25 | 35.25 | +0.71% | 14,998,794 | 1.32 |
| Nov 09, 2026 | 35.25 | 35.50 | 34.50 | 34.50 | 34.50 | -1.43% | 7,520,664 | 0.67 |
| Nov 06, 2026 | 35.50 | 35.75 | 34.75 | 35.00 | 35.00 | -2.78% | 11,776,667 | 1.03 |
| Nov 05, 2026 | 35.25 | 36.25 | 35.00 | 36.00 | 36.00 | +2.13% | 16,559,051 | 1.46 |
| Nov 04, 2026 | 34.50 | 35.25 | 34.25 | 35.25 | 35.25 | +1.44% | 9,552,109 | 0.84 |
| Nov 03, 2026 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | 0.00% | 2,806,409 | 0.24 |
| Nov 02, 2026 | 34.75 | 35.25 | 34.50 | 34.75 | 34.75 | 0.00% | 2,722,176 | 0.23 |
| Oct 30, 2026 | 35.50 | 35.50 | 34.50 | 34.75 | 34.75 | -1.42% | 4,912,409 | 0.41 |
| Oct 29, 2026 | 35.25 | 35.75 | 35.00 | 35.25 | 35.25 | -0.70% | 7,176,412 | 0.59 |
| Oct 28, 2026 | 35.25 | 35.50 | 35.00 | 35.50 | 35.50 | +1.43% | 4,109,482 | 0.32 |
| Oct 27, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -1.41% | 4,580,429 | 0.34 |
| Oct 26, 2026 | 34.75 | 35.50 | 34.25 | 35.50 | 35.50 | +2.16% | 6,189,919 | 0.47 |
| Oct 23, 2026 | 34.75 | 35.25 | 34.50 | 34.75 | 34.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 35.00 | 35.25 | 34.50 | 34.75 | 34.75 | -1.42% | 6,736,307 | 0.50 |
| Oct 21, 2026 | 35.25 | 35.25 | 34.50 | 35.25 | 35.25 | -0.70% | 9,825,850 | 0.71 |
| Oct 20, 2026 | 35.75 | 36.00 | 35.25 | 35.50 | 35.50 | +0.71% | 8,308,320 | 0.57 |
| Oct 19, 2026 | 35.25 | 36.25 | 35.00 | 35.25 | 35.25 | 0.00% | 14,909,667 | 1.01 |
| Oct 16, 2026 | 35.25 | 35.50 | 34.50 | 35.25 | 35.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 34.50 | 35.50 | 34.50 | 35.25 | 35.25 | +0.71% | 5,146,458 | 0.32 |
| Oct 14, 2026 | 35.50 | 35.50 | 34.75 | 35.00 | 35.00 | -0.71% | 7,171,411 | 0.45 |
| Oct 13, 2026 | 35.25 | 35.50 | 34.75 | 35.25 | 35.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 35.00 | 35.50 | 34.75 | 35.25 | 35.25 | +2.17% | 7,350,055 | 0.44 |
| Oct 09, 2026 | 35.00 | 35.25 | 34.00 | 34.50 | 34.50 | -1.43% | 10,321,784 | 0.61 |
| Oct 08, 2026 | 34.50 | 35.75 | 34.50 | 35.00 | 35.00 | +1.45% | 16,061,719 | 0.94 |
| Oct 07, 2026 | 33.50 | 34.75 | 33.25 | 34.50 | 34.50 | +2.99% | 11,278,629 | 0.66 |
| Oct 06, 2026 | 33.75 | 34.00 | 33.25 | 33.50 | 33.50 | -1.47% | 7,634,950 | 0.44 |
| Oct 05, 2026 | 34.25 | 34.50 | 33.75 | 34.00 | 34.00 | 0.00% | 6,536,338 | 0.36 |
| Oct 02, 2026 | 34.00 | 34.25 | 33.50 | 34.00 | 34.00 | 0.00% | 11,104,232 | 0.58 |
| Oct 01, 2026 | 34.75 | 34.75 | 34.00 | 34.00 | 34.00 | -1.45% | 18,042,054 | 0.93 |
| Sep 30, 2026 | 35.50 | 35.75 | 34.50 | 34.50 | 34.50 | -3.50% | 16,318,521 | 0.81 |
| Sep 29, 2026 | 36.25 | 36.50 | 35.50 | 35.75 | 35.75 | -2.05% | 18,334,474 | 0.90 |
| Sep 28, 2026 | 36.50 | 36.75 | 35.50 | 36.50 | 36.50 | -0.68% | 25,074,432 | 1.23 |
| Sep 25, 2026 | 36.75 | 37.00 | 36.50 | 36.75 | 36.75 | 0.00% | 2,502,476 | 0.12 |
| Sep 24, 2026 | 37.25 | 37.25 | 36.25 | 36.75 | 36.75 | -1.34% | 21,995,278 | 1.08 |
| Sep 23, 2026 | 37.25 | 37.50 | 37.00 | 37.25 | 37.25 | 0.00% | 21,191,096 | 1.05 |
| Sep 22, 2026 | 37.00 | 37.50 | 36.75 | 37.25 | 37.25 | +0.68% | 9,320,487 | 0.46 |
| Sep 21, 2026 | 37.25 | 37.25 | 36.75 | 37.00 | 37.00 | -0.67% | 11,573,250 | 0.57 |
| Sep 18, 2026 | 37.00 | 37.50 | 36.50 | 37.25 | 37.25 | +0.68% | 16,478,463 | 0.81 |
| Sep 17, 2026 | 37.00 | 37.00 | 36.75 | 37.00 | 37.00 | +0.68% | 2,736,917 | 0.13 |
| Sep 16, 2026 | 37.00 | 37.00 | 36.50 | 36.75 | 36.75 | -0.68% | 14,434,962 | 0.70 |
| Sep 15, 2026 | 36.50 | 37.25 | 36.50 | 37.00 | 37.00 | +2.07% | 12,985,530 | 0.62 |
| Sep 14, 2026 | 36.00 | 36.75 | 36.00 | 36.25 | 36.25 | 0.00% | 5,961,520 | 0.28 |
| Sep 11, 2026 | 36.75 | 37.00 | 36.00 | 36.25 | 36.25 | -2.03% | 19,740,276 | 0.93 |
| Sep 10, 2026 | 37.00 | 37.50 | 36.75 | 37.00 | 37.00 | 0.00% | 3,827,295 | 0.18 |
| Sep 09, 2026 | 37.50 | 37.50 | 36.75 | 37.00 | 37.00 | -1.33% | 10,368,201 | 0.49 |
| Sep 08, 2026 | 37.50 | 37.75 | 37.25 | 37.50 | 37.50 | 0.00% | 6,355,660 | 0.30 |
| Sep 07, 2026 | 37.50 | 37.75 | 37.00 | 37.50 | 37.50 | 0.00% | 4,820,270 | 0.23 |
| Sep 04, 2026 | 37.25 | 37.75 | 37.25 | 37.50 | 37.50 | +1.35% | 12,606,029 | 0.59 |
| Sep 03, 2026 | 37.00 | 37.25 | 36.75 | 37.00 | 37.00 | +0.68% | 5,320,327 | 0.25 |
