Krungthai Card Public Company Limited (KTC-R) Price History

Daily open, high, low, close and volume for Krungthai Card Public Company Limited (KTC-R) from 2025-10-09 to 2026-10-09, newest first.

‹ KTC-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 35.12	THB 35.75	THB 34.50	THB 35.12	3,863,900
2026-10-08	THB 34.25	THB 34.75	THB 33.25	THB 34.25	3,928,400
2026-10-07	THB 33.60	THB 34.00	THB 33.25	THB 33.60	3,854,700
2026-10-06	THB 33.96	THB 34.25	THB 33.75	THB 33.96	2,284,900
2026-10-05	THB 34.32	THB 34.32	THB 34.32	THB 34.32	0
2026-10-02	THB 34.32	THB 34.75	THB 34.00	THB 34.32	4,472,300
2026-10-01	THB 34.90	THB 35.75	THB 34.50	THB 34.90	3,713,400
2026-09-30	THB 35.87	THB 36.50	THB 35.75	THB 35.87	3,135,500
2026-09-29	THB 36.32	THB 36.75	THB 35.50	THB 36.32	7,894,200
2026-09-28	THB 36.73	THB 36.73	THB 36.73	THB 36.73	0
2026-09-25	THB 36.73	THB 37.25	THB 36.50	THB 36.73	3,260,900
2026-09-24	THB 37.27	THB 37.50	THB 37.00	THB 37.27	4,940,700
2026-09-23	THB 37.26	THB 37.50	THB 37.00	THB 37.26	2,225,500
2026-09-22	THB 37.07	THB 37.25	THB 37.00	THB 37.07	2,780,300
2026-09-21	THB 36.89	THB 36.89	THB 36.89	THB 36.89	0
2026-09-18	THB 36.89	THB 37.00	THB 36.75	THB 36.89	1,291,200
2026-09-17	THB 36.76	THB 37.00	THB 36.75	THB 36.76	1,925,400
2026-09-16	THB 36.92	THB 37.25	THB 36.50	THB 36.92	5,283,000
2026-09-15	THB 36.40	THB 36.75	THB 36.00	THB 36.40	1,298,600
2026-09-14	THB 37.08	THB 37.08	THB 37.08	THB 37.08	0
2026-09-11	THB 37.08	THB 37.25	THB 36.75	THB 37.08	690,100
2026-09-10	THB 37.12	THB 37.50	THB 37.00	THB 37.12	3,236,100
2026-09-09	THB 37.52	THB 37.75	THB 37.25	THB 37.52	2,573,400
2026-09-08	THB 37.44	THB 37.75	THB 37.00	THB 37.44	1,457,900
2026-09-07	THB 37.02	THB 37.02	THB 37.02	THB 37.02	0
2026-09-04	THB 37.02	THB 37.25	THB 37.00	THB 37.02	1,627,400
2026-09-03	THB 36.94	THB 37.50	THB 36.75	THB 36.94	2,868,600
2026-09-02	THB 37.26	THB 37.50	THB 37.00	THB 37.26	1,949,100
2026-09-01	THB 37.35	THB 37.75	THB 37.25	THB 37.35	2,672,200
2026-08-31	THB 37.65	THB 37.65	THB 37.65	THB 37.65	0
2026-08-28	THB 37.65	THB 38.00	THB 37.25	THB 37.65	2,713,100
2026-08-27	THB 37.66	THB 38.00	THB 37.50	THB 37.66	11,884,500
2026-08-26	THB 36.97	THB 37.25	THB 36.75	THB 36.97	3,725,500
2026-08-25	THB 36.79	THB 37.50	THB 36.25	THB 36.79	5,139,800
2026-08-24	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-21	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-20	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-19	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-18	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-17	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-14	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-13	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-11	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-10	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-07	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-06	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-05	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-04	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-08-03	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-31	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-30	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-27	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-24	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-23	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-22	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-21	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-20	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-17	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-16	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-15	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-14	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-13	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-10	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-09	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-08	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-07	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-06	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-03	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-02	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-07-01	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-30	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-29	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-26	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-25	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-24	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-23	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-22	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-19	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-18	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-17	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-16	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-15	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-12	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-11	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-10	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-09	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-08	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-05	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-04	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-06-02	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-29	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-28	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-27	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-26	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-25	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-22	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-21	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-20	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-19	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-18	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-15	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-14	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-13	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-12	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-11	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-08	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-07	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-06	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-05-05	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-30	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-29	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-28	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-27	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-24	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-23	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-22	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-21	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-20	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-17	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-16	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-10	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-09	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-08	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-07	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-03	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-02	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-04-01	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-03-31	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-03-30	THB 28.58	THB 28.58	THB 28.58	THB 28.58	0
2026-03-27	THB 28.58	THB 29.00	THB 28.25	THB 28.58	3,937,200
2026-03-26	THB 29.15	THB 29.25	THB 29.00	THB 29.15	3,981,700
2026-03-25	THB 28.50	THB 28.75	THB 28.50	THB 28.50	3,097,000
2026-03-24	THB 28.20	THB 28.50	THB 28.00	THB 28.20	3,432,900
2026-03-23	THB 29.20	THB 29.20	THB 29.20	THB 29.20	0
2026-03-20	THB 29.20	THB 29.75	THB 29.00	THB 29.20	4,030,200
2026-03-19	THB 30.05	THB 30.50	THB 29.75	THB 30.05	2,444,500
2026-03-18	THB 29.97	THB 30.25	THB 29.50	THB 29.97	3,230,100
2026-03-17	THB 29.16	THB 29.25	THB 29.00	THB 29.16	3,747,700
2026-03-16	THB 29.48	THB 29.48	THB 29.48	THB 29.48	0
2026-03-13	THB 29.48	THB 30.25	THB 28.50	THB 29.48	6,548,600
2026-03-12	THB 29.12	THB 29.50	THB 28.75	THB 29.12	4,725,300
2026-03-11	THB 29.08	THB 29.75	THB 28.75	THB 29.08	5,461,700
2026-03-10	THB 28.36	THB 29.25	THB 27.50	THB 28.36	13,198,000
2026-03-09	THB 29.74	THB 29.74	THB 29.74	THB 29.74	0
2026-03-06	THB 29.74	THB 30.75	THB 29.25	THB 29.74	7,248,600
2026-03-05	THB 29.02	THB 29.75	THB 28.00	THB 29.02	13,931,500
2026-03-04	THB 33.44	THB 33.44	THB 33.44	THB 33.44	0
2026-03-02	THB 33.44	THB 33.44	THB 33.44	THB 33.44	0
2026-02-27	THB 33.44	THB 33.75	THB 33.00	THB 33.44	8,535,500
2026-02-26	THB 33.19	THB 33.75	THB 32.75	THB 33.19	10,794,000
2026-02-25	THB 32.65	THB 33.25	THB 32.00	THB 32.65	9,304,000
2026-02-24	THB 32.97	THB 33.75	THB 32.50	THB 32.97	6,181,700
2026-02-23	THB 34.15	THB 34.15	THB 34.15	THB 34.15	0
2026-02-20	THB 34.15	THB 34.50	THB 33.75	THB 34.15	3,771,500
2026-02-19	THB 34.17	THB 34.50	THB 33.75	THB 34.17	3,755,200
2026-02-18	THB 33.80	THB 34.50	THB 32.75	THB 33.80	20,634,400
2026-02-17	THB 32.60	THB 33.25	THB 31.75	THB 32.60	18,953,500
2026-02-16	THB 30.41	THB 30.41	THB 30.41	THB 30.41	0
2026-02-13	THB 30.41	THB 30.75	THB 29.75	THB 30.41	6,813,500
2026-02-12	THB 30.46	THB 31.00	THB 30.00	THB 30.46	4,920,300
2026-02-11	THB 30.14	THB 30.50	THB 30.00	THB 30.14	5,011,100
2026-02-10	THB 29.85	THB 30.50	THB 29.25	THB 29.85	12,415,900
2026-02-09	THB 28.76	THB 28.76	THB 28.76	THB 28.76	0
2026-02-06	THB 28.76	THB 29.00	THB 28.50	THB 28.76	3,698,900
2026-02-05	THB 28.63	THB 28.75	THB 28.50	THB 28.63	1,849,800
2026-02-04	THB 28.79	THB 29.25	THB 28.50	THB 28.79	7,176,300
2026-02-03	THB 28.33	THB 28.75	THB 28.25	THB 28.33	3,477,900
2026-02-02	THB 28.17	THB 28.17	THB 28.17	THB 28.17	0
2026-01-30	THB 28.17	THB 28.50	THB 28.00	THB 28.17	7,686,600
2026-01-29	THB 28.15	THB 28.50	THB 28.00	THB 28.15	2,820,600
2026-01-28	THB 28.08	THB 28.25	THB 27.75	THB 28.08	7,275,700
2026-01-27	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-26	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-23	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-22	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-21	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-20	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-19	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-16	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-15	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-14	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-13	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-12	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-09	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-08	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-07	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-06	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2026-01-05	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-30	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-29	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-26	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-25	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-24	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-23	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-22	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-19	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-18	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-17	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-16	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-15	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-12	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-11	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-09	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-08	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-04	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-03	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-02	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-12-01	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-28	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-27	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-26	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-25	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-24	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-21	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-20	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-19	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-18	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-17	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-14	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-13	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-12	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-11	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-10	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-07	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-06	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-05	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-04	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-11-03	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-10-31	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-10-30	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-10-29	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-10-28	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-10-27	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-10-24	THB 30.07	THB 30.07	THB 30.07	THB 30.07	0
2025-10-22	THB 30.07	THB 30.50	THB 29.75	THB 30.07	2,643,600
2025-10-21	THB 30.61	THB 31.00	THB 30.25	THB 30.61	6,024,700
2025-10-20	THB 30.62	THB 30.62	THB 30.62	THB 30.62	0
2025-10-17	THB 30.62	THB 31.00	THB 30.50	THB 30.62	2,954,200
2025-10-16	THB 30.51	THB 31.00	THB 30.25	THB 30.51	3,092,700
2025-10-15	THB 30.20	THB 31.00	THB 30.00	THB 30.20	3,568,000
2025-10-14	THB 31.36	THB 31.36	THB 31.36	THB 31.36	0
2025-10-10	THB 31.36	THB 31.50	THB 31.00	THB 31.36	5,661,000
2025-10-09	THB 31.25	THB 31.50	THB 31.00	THB 31.25	1,888,600