KT Medical Service Public Company Limited(TH:KTMS)
฿1.22-0.01 (-0.81%)
TH:KTMS
KT Medical Service Public Company Limited historical prices
฿1.22
At close:-0.01 (-0.81%)
KT Medical Service Public Company Limited (KTMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 27,800 | 0.03 |
| Nov 10, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.82% | 193,800 | 0.24 |
| Nov 09, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 120,500 | 0.15 |
| Nov 06, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 146,510 | 0.18 |
| Nov 05, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.00% | 34,600 | 0.04 |
| Nov 04, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +1.65% | 84,598 | 0.10 |
| Nov 03, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -3.20% | 606,300 | 0.76 |
| Nov 02, 2026 | 1.28 | 1.29 | 1.21 | 1.25 | 1.25 | -3.10% | 302,121 | 0.38 |
| Oct 30, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 98,113 | 0.12 |
| Oct 29, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.00% | 177,800 | 0.22 |
| Oct 28, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.44% | 28,700 | 0.04 |
| Oct 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.83% | 83,339 | 0.10 |
| Oct 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 2,000 | 0.00 |
| Oct 23, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | +1.53% | 93,049 | 0.12 |
| Oct 21, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.00% | 61,601 | 0.08 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 36,200 | 0.05 |
| Oct 19, 2026 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | +0.83% | 98,400 | 0.12 |
| Oct 16, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.57% | 139,401 | 0.17 |
| Oct 14, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.00% | 31,100 | 0.04 |
| Oct 13, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 95,600 | 0.12 |
| Oct 09, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | +0.75% | 140,667 | 0.17 |
| Oct 08, 2026 | 1.31 | 1.39 | 1.31 | 1.34 | 1.34 | +2.29% | 200,504 | 0.25 |
| Oct 07, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.68% | 96,813 | 0.12 |
| Oct 06, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.83% | 53,900 | 0.07 |
| Oct 05, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +1.53% | 107,338 | 0.13 |
| Oct 02, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +0.77% | 35,625 | 0.04 |
| Oct 01, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | +0.78% | 53,145 | 0.07 |
| Sep 30, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 258,079 | 0.32 |
| Sep 29, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 184,610 | 0.23 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -2.19% | 383,586 | 0.48 |
| Sep 25, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | 0.00% | 322,008 | 0.40 |
| Sep 24, 2026 | 1.34 | 1.43 | 1.33 | 1.37 | 1.37 | +2.24% | 1,934,105 | 2.51 |
| Sep 23, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 521,000 | 0.68 |
| Sep 22, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.00% | 116,300 | 0.15 |
| Sep 21, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 103,700 | 0.13 |
| Sep 18, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.00% | 537,100 | 0.70 |
| Sep 17, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | +0.74% | 225,700 | 0.30 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -2.17% | 677,503 | 0.89 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | 0.00% | 750,400 | 0.99 |
| Sep 14, 2026 | 1.52 | 1.53 | 1.36 | 1.38 | 1.38 | -4.17% | 4,076,524 | 5.64 |
| Sep 11, 2026 | 1.33 | 1.53 | 1.32 | 1.44 | 1.44 | +9.17% | 16,273,622 | 33.93 |
| Sep 10, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | +0.69% | 1,175,102 | 2.51 |
| Sep 09, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.00% | 578,800 | 1.23 |
| Sep 08, 2026 | 1.24 | 1.47 | 1.22 | 1.31 | 1.31 | +5.65% | 7,877,005 | 22.68 |
| Sep 07, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | +3.33% | 102,700 | 0.30 |
| Sep 04, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 74,900 | 0.21 |
| Sep 03, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 185,802 | 0.53 |
