Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,243.24 +1,223.46 (+1.88%) CMC Crypto 200
1,377.39 -5.27 (-0.38%)
Krungthai Card Public Company Limited (KTC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 43.00 | 43.50 | 42.75 | 43.00 | 43.00 | 6,912,067 |
| 19 Jun 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 18 Jun 2024 | 42.75 | 43.25 | 42.75 | 43.00 | 43.00 | 3,819,100 |
| 17 Jun 2024 | 43.00 | 43.25 | 42.50 | 42.75 | 42.75 | 3,905,300 |
| 14 Jun 2024 | 42.75 | 44.75 | 42.25 | 43.00 | 43.00 | 16,321,100 |
| 13 Jun 2024 | 42.75 | 43.50 | 42.50 | 42.75 | 42.75 | 12,201,500 |
| 12 Jun 2024 | 44.50 | 44.75 | 42.75 | 43.00 | 43.00 | 5,436,200 |
| 11 Jun 2024 | 45.00 | 45.75 | 44.50 | 44.50 | 44.50 | 6,078,400 |
| 10 Jun 2024 | 45.25 | 45.50 | 44.75 | 45.00 | 45.00 | 3,023,300 |
| 07 Jun 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 06 Jun 2024 | 45.50 | 46.25 | 45.00 | 45.50 | 45.50 | 6,264,400 |
| 05 Jun 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 04 Jun 2024 | 46.00 | 46.00 | 44.50 | 45.50 | 45.50 | 12,157,400 |
| 31 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 30 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 29 May 2024 | 43.50 | 44.75 | 43.25 | 44.25 | 44.25 | 5,835,500 |
| 28 May 2024 | 43.25 | 44.00 | 43.00 | 44.00 | 44.00 | 6,834,100 |
| 27 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 24 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 23 May 2024 | 43.25 | 43.50 | 42.75 | 43.25 | 43.25 | 5,480,800 |
| 21 May 2024 | 43.50 | 43.75 | 42.75 | 43.75 | 43.75 | 5,045,000 |
| 20 May 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 17 May 2024 | 43.75 | 44.25 | 43.25 | 43.50 | 43.50 | 20,025,300 |
| 16 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 15 May 2024 | 43.75 | 43.75 | 43.00 | 43.25 | 43.25 | 3,326,700 |
| 14 May 2024 | 43.50 | 44.00 | 43.25 | 43.50 | 43.50 | 2,781,300 |
| 13 May 2024 | 43.50 | 43.75 | 43.00 | 43.75 | 43.75 | 1,985,300 |
| 10 May 2024 | 43.00 | 43.75 | 42.00 | 43.50 | 43.50 | 4,290,900 |
| 09 May 2024 | 42.75 | 43.50 | 42.75 | 43.00 | 43.00 | 30,618,300 |
| 08 May 2024 | 43.25 | 43.25 | 42.75 | 42.75 | 42.75 | 2,686,600 |
| 07 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 03 May 2024 | 42.75 | 43.25 | 42.75 | 43.25 | 43.25 | 26,417,000 |
| 02 May 2024 | 42.75 | 43.00 | 42.50 | 42.75 | 42.75 | 2,558,700 |
| 30 Apr 2024 | 43.75 | 43.75 | 42.75 | 43.00 | 43.00 | 4,756,700 |
| 29 Apr 2024 | 43.00 | 43.50 | 42.75 | 43.50 | 43.50 | 3,637,600 |
| 26 Apr 2024 | 43.00 | 43.00 | 42.50 | 42.75 | 42.75 | 4,208,100 |
| 25 Apr 2024 | 42.75 | 43.00 | 42.50 | 43.00 | 43.00 | 2,086,500 |
| 24 Apr 2024 | 43.00 | 43.25 | 42.50 | 42.75 | 42.75 | 6,229,800 |
| 23 Apr 2024 | 43.50 | 43.50 | 42.25 | 42.75 | 42.75 | 8,910,100 |
| 22 Apr 2024 | 43.00 | 43.75 | 42.00 | 42.75 | 42.75 | 9,494,400 |
| 19 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 18 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 17 Apr 2024 | 44.00 | 44.50 | 43.50 | 44.25 | 44.25 | 7,804,800 |
| 17 Apr 2024 | 1.27 Dividend | |||||
| 11 Apr 2024 | 46.25 | 46.50 | 45.50 | 46.00 | 44.73 | 1,749,400 |
| 10 Apr 2024 | 46.50 | 47.25 | 46.50 | 46.50 | 45.22 | 2,681,500 |
| 09 Apr 2024 | 45.50 | 46.25 | 45.25 | 46.25 | 44.97 | 3,357,200 |
| 05 Apr 2024 | 45.00 | 45.50 | 44.50 | 45.25 | 44.00 | 4,791,500 |
| 04 Apr 2024 | 45.50 | 45.50 | 44.50 | 45.25 | 44.00 | 5,198,900 |
| 03 Apr 2024 | 45.25 | 45.50 | 45.00 | 45.00 | 43.76 | 1,033,500 |
| 02 Apr 2024 | 45.50 | 45.75 | 45.25 | 45.50 | 44.24 | 918,100 |
| 01 Apr 2024 | 46.00 | 46.25 | 45.50 | 45.75 | 44.49 | 813,000 |
| 29 Mar 2024 | 45.75 | 46.25 | 45.50 | 45.75 | 44.49 | 1,262,100 |
| 28 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 44.97 | - |
| 27 Mar 2024 | 45.75 | 46.50 | 45.50 | 46.25 | 44.97 | 4,999,900 |
| 26 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.76 | - |
| 25 Mar 2024 | 45.50 | 45.50 | 44.75 | 45.00 | 43.76 | 1,308,100 |
| 22 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.00 | - |
| 21 Mar 2024 | 45.75 | 45.75 | 45.00 | 45.25 | 44.00 | 3,089,700 |
| 20 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 43.51 | - |
| 19 Mar 2024 | 44.75 | 45.50 | 44.75 | 44.75 | 43.51 | 1,402,000 |
| 18 Mar 2024 | 44.75 | 45.75 | 44.75 | 44.75 | 43.51 | 4,258,000 |
| 15 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.73 | - |
| 14 Mar 2024 | 46.25 | 46.25 | 45.50 | 46.00 | 44.73 | 1,922,000 |
| 13 Mar 2024 | 45.25 | 46.50 | 45.25 | 46.00 | 44.73 | 8,413,100 |
| 12 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 43.51 | - |
| 11 Mar 2024 | 44.25 | 45.00 | 44.00 | 44.75 | 43.51 | 2,087,100 |
| 08 Mar 2024 | 44.00 | 44.75 | 44.00 | 44.25 | 43.03 | 3,242,200 |
| 07 Mar 2024 | 44.25 | 44.25 | 43.50 | 44.00 | 42.79 | 1,751,100 |
| 06 Mar 2024 | 43.25 | 44.25 | 43.00 | 44.25 | 43.03 | 2,730,600 |
| 05 Mar 2024 | 43.50 | 43.75 | 43.25 | 43.25 | 42.06 | 1,070,100 |
| 04 Mar 2024 | 44.75 | 44.75 | 43.75 | 44.00 | 42.79 | 5,960,000 |
| 01 Mar 2024 | 42.75 | 43.75 | 42.75 | 43.75 | 42.54 | 5,852,800 |
| 29 Feb 2024 | 43.00 | 43.25 | 42.50 | 42.75 | 41.57 | 5,529,200 |
| 28 Feb 2024 | 43.00 | 43.50 | 42.50 | 43.25 | 42.06 | 3,260,000 |
| 27 Feb 2024 | 43.25 | 43.50 | 42.75 | 43.25 | 42.06 | 1,474,300 |
| 23 Feb 2024 | 43.75 | 43.75 | 43.00 | 43.50 | 42.30 | 2,101,800 |
| 22 Feb 2024 | 44.00 | 44.00 | 43.00 | 43.75 | 42.54 | 3,941,200 |
| 21 Feb 2024 | 43.25 | 44.25 | 42.75 | 43.75 | 42.54 | 5,189,900 |
| 20 Feb 2024 | 42.75 | 43.25 | 42.75 | 43.00 | 41.81 | 1,330,100 |
| 19 Feb 2024 | 42.75 | 43.25 | 42.25 | 43.00 | 41.81 | 4,920,400 |
| 16 Feb 2024 | 43.50 | 43.50 | 42.50 | 42.75 | 41.57 | 1,634,300 |
| 15 Feb 2024 | 43.50 | 43.50 | 42.75 | 43.00 | 41.81 | 1,495,000 |
| 14 Feb 2024 | 43.25 | 43.50 | 43.00 | 43.25 | 42.06 | 1,225,400 |
| 13 Feb 2024 | 43.75 | 44.25 | 43.75 | 43.75 | 42.54 | 899,500 |
| 12 Feb 2024 | 44.00 | 44.25 | 43.75 | 43.75 | 42.54 | 1,425,500 |
| 09 Feb 2024 | 43.75 | 44.25 | 43.75 | 44.00 | 42.79 | 964,900 |
| 08 Feb 2024 | 44.50 | 44.50 | 43.50 | 43.75 | 42.54 | 1,877,000 |
| 07 Feb 2024 | 44.00 | 44.75 | 44.00 | 44.50 | 43.27 | 1,920,300 |
| 06 Feb 2024 | 44.00 | 44.00 | 43.00 | 43.75 | 42.54 | 10,771,800 |
| 05 Feb 2024 | 43.50 | 44.25 | 43.25 | 43.75 | 42.54 | 4,871,700 |
| 02 Feb 2024 | 43.75 | 45.25 | 43.75 | 44.25 | 43.03 | 5,170,000 |
| 01 Feb 2024 | 43.75 | 44.00 | 43.00 | 43.25 | 42.06 | 3,743,800 |
| 31 Jan 2024 | 44.50 | 44.50 | 43.50 | 43.75 | 42.54 | 2,732,500 |
| 30 Jan 2024 | 45.00 | 45.25 | 44.25 | 44.50 | 43.27 | 7,576,000 |
| 29 Jan 2024 | 44.25 | 45.25 | 44.00 | 45.00 | 43.76 | 2,735,300 |
| 26 Jan 2024 | 43.50 | 44.25 | 43.25 | 43.75 | 42.54 | 5,753,200 |
| 25 Jan 2024 | 44.50 | 44.50 | 43.50 | 44.00 | 42.79 | 2,807,500 |
| 24 Jan 2024 | 42.75 | 44.75 | 42.75 | 44.75 | 43.51 | 4,272,900 |
| 23 Jan 2024 | 43.25 | 43.50 | 42.50 | 42.50 | 41.33 | 2,584,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.