Singapore markets closed

Krungthai Card Public Company Limited (KTC.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
43.00+0.25 (+0.58%)
At close: 04:37PM ICT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202442.7544.7542.2543.0043.0016,321,100
13 Jun 202442.7543.5042.5042.7542.7512,201,500
12 Jun 202444.5044.7542.7543.0043.005,436,200
11 Jun 202445.0045.7544.5044.5044.506,078,400
10 Jun 202445.2545.5044.7545.0045.003,023,300
07 Jun 202445.5045.5045.5045.5045.50-
06 Jun 202445.5046.2545.0045.5045.506,264,400
05 Jun 202445.5045.5045.5045.5045.50-
04 Jun 202446.0046.0044.5045.5045.5012,157,400
31 May 202444.2544.2544.2544.2544.25-
30 May 202444.2544.2544.2544.2544.25-
29 May 202443.5044.7543.2544.2544.255,835,500
28 May 202443.2544.0043.0044.0044.006,834,100
27 May 202443.2543.2543.2543.2543.25-
24 May 202443.2543.2543.2543.2543.25-
23 May 202443.2543.5042.7543.2543.255,480,800
21 May 202443.5043.7542.7543.7543.755,045,000
20 May 202443.5043.5043.5043.5043.50-
17 May 202443.7544.2543.2543.5043.5020,025,300
16 May 202443.2543.2543.2543.2543.25-
15 May 202443.7543.7543.0043.2543.253,326,700
14 May 202443.5044.0043.2543.5043.502,781,300
13 May 202443.5043.7543.0043.7543.751,985,300
10 May 202443.0043.7542.0043.5043.504,290,900
09 May 202442.7543.5042.7543.0043.0030,618,300
08 May 202443.2543.2542.7542.7542.752,686,600
07 May 202443.2543.2543.2543.2543.25-
03 May 202442.7543.2542.7543.2543.2526,417,000
02 May 202442.7543.0042.5042.7542.752,558,700
30 Apr 202443.7543.7542.7543.0043.004,756,700
29 Apr 202443.0043.5042.7543.5043.503,637,600
26 Apr 202443.0043.0042.5042.7542.754,208,100
25 Apr 202442.7543.0042.5043.0043.002,086,500
24 Apr 202443.0043.2542.5042.7542.756,229,800
23 Apr 202443.5043.5042.2542.7542.758,910,100
22 Apr 202443.0043.7542.0042.7542.759,494,400
19 Apr 202444.2544.2544.2544.2544.25-
18 Apr 202444.2544.2544.2544.2544.25-
17 Apr 202444.0044.5043.5044.2544.257,804,800
17 Apr 20241.27 Dividend
11 Apr 202446.2546.5045.5046.0044.731,749,400
10 Apr 202446.5047.2546.5046.5045.222,681,500
09 Apr 202445.5046.2545.2546.2544.973,357,200
05 Apr 202445.0045.5044.5045.2544.004,791,500
04 Apr 202445.5045.5044.5045.2544.005,198,900
03 Apr 202445.2545.5045.0045.0043.761,033,500
02 Apr 202445.5045.7545.2545.5044.24918,100
01 Apr 202446.0046.2545.5045.7544.49813,000
29 Mar 202445.7546.2545.5045.7544.491,262,100
28 Mar 202446.2546.2546.2546.2544.97-
27 Mar 202445.7546.5045.5046.2544.974,999,900
26 Mar 202445.0045.0045.0045.0043.76-
25 Mar 202445.5045.5044.7545.0043.761,308,100
22 Mar 202445.2545.2545.2545.2544.00-
21 Mar 202445.7545.7545.0045.2544.003,089,700
20 Mar 202444.7544.7544.7544.7543.51-
19 Mar 202444.7545.5044.7544.7543.511,402,000
18 Mar 202444.7545.7544.7544.7543.514,258,000
15 Mar 202446.0046.0046.0046.0044.73-
14 Mar 202446.2546.2545.5046.0044.731,922,000
13 Mar 202445.2546.5045.2546.0044.738,413,100
12 Mar 202444.7544.7544.7544.7543.51-
11 Mar 202444.2545.0044.0044.7543.512,087,100
08 Mar 202444.0044.7544.0044.2543.033,242,200
07 Mar 202444.2544.2543.5044.0042.791,751,100
06 Mar 202443.2544.2543.0044.2543.032,730,600
05 Mar 202443.5043.7543.2543.2542.061,070,100
04 Mar 202444.7544.7543.7544.0042.795,960,000
01 Mar 202442.7543.7542.7543.7542.545,852,800
29 Feb 202443.0043.2542.5042.7541.575,529,200
28 Feb 202443.0043.5042.5043.2542.063,260,000
27 Feb 202443.2543.5042.7543.2542.061,474,300
23 Feb 202443.7543.7543.0043.5042.302,101,800
22 Feb 202444.0044.0043.0043.7542.543,941,200
21 Feb 202443.2544.2542.7543.7542.545,189,900
20 Feb 202442.7543.2542.7543.0041.811,330,100
19 Feb 202442.7543.2542.2543.0041.814,920,400
16 Feb 202443.5043.5042.5042.7541.571,634,300
15 Feb 202443.5043.5042.7543.0041.811,495,000
14 Feb 202443.2543.5043.0043.2542.061,225,400
13 Feb 202443.7544.2543.7543.7542.54899,500
12 Feb 202444.0044.2543.7543.7542.541,425,500
09 Feb 202443.7544.2543.7544.0042.79964,900
08 Feb 202444.5044.5043.5043.7542.541,877,000
07 Feb 202444.0044.7544.0044.5043.271,920,300
06 Feb 202444.0044.0043.0043.7542.5410,771,800
05 Feb 202443.5044.2543.2543.7542.544,871,700
02 Feb 202443.7545.2543.7544.2543.035,170,000
01 Feb 202443.7544.0043.0043.2542.063,743,800
31 Jan 202444.5044.5043.5043.7542.542,732,500
30 Jan 202445.0045.2544.2544.5043.277,576,000
29 Jan 202444.2545.2544.0045.0043.762,735,300
26 Jan 202443.5044.2543.2543.7542.545,753,200
25 Jan 202444.5044.5043.5044.0042.792,807,500
24 Jan 202442.7544.7542.7544.7543.514,272,900
23 Jan 202443.2543.5042.5042.5041.332,584,100
22 Jan 202443.2543.5042.7543.0041.813,812,000
19 Jan 202443.0043.5042.5043.0041.812,587,000
18 Jan 202442.5043.2542.0043.0041.813,610,600
17 Jan 202442.7543.5042.5042.5041.335,412,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...