Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Krungthai Card Public Company Limited (KTC.BK)

Thailand - Thailand Delayed price. Currency in THB

Add to watchlist

43.25

+0.50

(+1.17%)

At close: 04:38PM ICT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
22 Jan 2024	43.25	43.50	42.75	43.00	41.81	3,812,000
19 Jan 2024	43.00	43.50	42.50	43.00	41.81	2,587,000
18 Jan 2024	42.50	43.25	42.00	43.00	41.81	3,610,600
17 Jan 2024	42.75	43.50	42.50	42.50	41.33	5,412,600
16 Jan 2024	44.00	44.00	43.50	43.75	42.54	4,127,800
15 Jan 2024	44.75	44.75	43.75	44.25	43.03	1,277,600
12 Jan 2024	44.25	44.75	43.75	44.50	43.27	4,861,900
11 Jan 2024	44.50	44.50	43.75	44.25	43.03	3,290,500
10 Jan 2024	44.75	45.00	44.25	44.50	43.27	1,822,100
09 Jan 2024	44.75	45.00	44.00	44.50	43.27	3,286,400
08 Jan 2024	44.75	45.25	44.00	44.00	42.79	1,885,900
05 Jan 2024	44.50	45.00	44.25	44.50	43.27	3,339,300
04 Jan 2024	44.50	44.50	44.00	44.50	43.27	1,780,900
03 Jan 2024	44.50	44.75	44.00	44.50	43.27	3,685,400
28 Dec 2023	43.75	44.25	43.25	43.50	42.30	6,630,500
27 Dec 2023	44.75	44.75	43.50	43.75	42.54	4,515,400
26 Dec 2023	45.00	45.25	44.25	44.50	43.27	8,036,400
25 Dec 2023	45.50	45.75	45.25	45.25	44.00	3,773,000
22 Dec 2023	46.50	46.50	45.25	45.50	44.24	4,611,600
21 Dec 2023	46.25	46.50	45.75	46.00	44.73	2,669,000
20 Dec 2023	46.25	46.75	46.00	46.50	45.22	3,308,900
19 Dec 2023	46.00	46.50	45.75	46.00	44.73	2,903,400
18 Dec 2023	46.50	47.00	46.00	46.50	45.22	7,200,700
15 Dec 2023	46.25	47.00	45.75	46.25	44.97	17,801,800
14 Dec 2023	44.75	46.00	44.50	45.50	44.24	4,144,000
13 Dec 2023	45.25	45.25	43.25	44.25	43.03	17,985,900
12 Dec 2023	46.25	46.75	45.00	45.50	44.24	6,268,000
08 Dec 2023	46.75	47.00	46.00	46.25	44.97	2,455,400
07 Dec 2023	46.50	47.00	46.00	46.50	45.22	6,312,700
06 Dec 2023	46.75	48.00	46.00	46.75	45.46	6,414,300
04 Dec 2023	46.25	47.50	46.25	47.25	45.95	3,022,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,759.28+534.42(+1.06%)

Meet one of the UK’s largest unknown start-ups

Krungthai Card Public Company Limited (KTC.BK)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,759.28
+534.42(+1.06%)