Krungthai Card Public Company Limited - KRTA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.63	0.75	0.75	0.75	0.63	0
January 13, 2026	0.62	0.63	0.63	0.63	0.62	0
January 12, 2026	0.64	0.64	0.64	0.64	0.64	0
January 09, 2026	0.66	0.66	0.66	0.66	0.66	0
January 08, 2026	0.65	0.66	0.66	0.66	0.65	0
January 07, 2026	0.66	0.67	0.67	0.67	0.66	0
January 06, 2026	0.68	0.68	0.68	0.68	0.68	0
January 05, 2026	0.67	0.68	0.68	0.68	0.67	0
January 02, 2026	0.66	0.67	0.67	0.67	0.66	0
December 30, 2025	0.65	0.66	0.66	0.66	0.65	0
December 29, 2025	0.67	0.67	0.67	0.67	0.67	0
December 23, 2025	0.8	0.79	0.79	0.8	0.79	0
December 22, 2025	0.68	0.8	0.8	0.8	0.68	0
December 19, 2025	0.68	0.68	0.68	0.68	0.68	0
December 18, 2025	0.68	0.8	0.8	0.8	0.68	0
December 17, 2025	0.7	0.7	0.8	0.7	0.7	0
December 16, 2025	0.69	0.7	0.7	0.7	0.69	0
December 15, 2025	0.7	0.82	0.82	0.83	0.7	2
December 12, 2025	0.7	0.71	0.71	0.71	0.7	0
December 11, 2025	0.69	0.69	0.69	0.69	0.69	0
December 10, 2025	0.7	0.7	0.7	0.7	0.7	0
December 09, 2025	0.69	0.7	0.7	0.7	0.69	0
December 08, 2025	0.69	0.81	0.81	0.81	0.69	2
December 05, 2025	0.7	0.7	0.7	0.7	0.7	2
December 04, 2025	0.69	0.7	0.7	0.7	0.69	0
December 03, 2025	0.7	0.7	0.7	0.7	0.7	0
December 02, 2025	0.8	0.7	0.7	0.8	0.7	0
December 01, 2025	0.8	0.8	0.8	0.81	0.8	2
November 28, 2025	0.68	0.68	0.68	0.68	0.68	0
November 27, 2025	0.67	0.67	0.68	0.67	0.67	0
November 26, 2025	0.69	0.69	0.68	0.69	0.69	0
November 25, 2025	0.69	0.7	0.7	0.7	0.69	0
November 24, 2025	0.67	0.68	0.68	0.68	0.67	0
November 21, 2025	0.66	0.78	0.78	0.78	0.66	0
November 20, 2025	0.69	0.69	0.69	0.69	0.69	0
November 19, 2025	0.68	0.68	0.68	0.68	0.68	0
November 18, 2025	0.68	0.69	0.69	0.69	0.68	0
November 17, 2025	0.67	0.69	0.69	0.69	0.67	0
November 14, 2025	0.66	0.66	0.66	0.66	0.66	0
November 13, 2025	0.68	0.68	0.68	0.68	0.68	0
November 12, 2025	0.69	0.69	0.69	0.69	0.69	0
November 11, 2025	0.72	0.72	0.72	0.72	0.72	0
November 10, 2025	0.71	0.71	0.71	0.71	0.71	0
November 07, 2025	0.7	0.71	0.71	0.71	0.7	4
November 06, 2025	0.7	0.7	0.83	0.7	0.7	2
November 05, 2025	0.69	0.69	0.7	0.69	0.69	0
November 04, 2025	0.71	0.71	0.71	0.71	0.71	0
November 03, 2025	0.71	0.71	0.71	0.71	0.71	0
October 31, 2025	0.71	0.71	0.71	0.71	0.71	0
October 30, 2025	0.69	0.71	0.71	0.71	0.69	0
October 29, 2025	0.71	0.82	0.82	0.83	0.71	2
October 28, 2025	0.71	0.71	0.71	0.71	0.71	0
October 27, 2025	0.73	0.73	0.73	0.73	0.73	0
October 24, 2025	0.73	0.73	0.73	0.73	0.73	0
October 23, 2025	0.73	0.73	0.73	0.73	0.73	0
October 22, 2025	0.73	0.74	0.74	0.74	0.73	0
October 21, 2025	0.74	0.85	0.85	0.85	0.74	2
October 20, 2025	0.74	0.75	0.75	0.75	0.74	0
October 17, 2025	0.74	0.74	0.74	0.74	0.74	0
October 16, 2025	0.75	0.76	0.76	0.76	0.75	0

Krungthai Card Public Company Limited (KRTA.F) FSX