KTC.BKKTC.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $24.90 | $25.25 | $24.40 | $24.80 | 15.53M |
| 1/13/2026 | $25.00 | $25.25 | $24.60 | $24.80 | 16.55M |
| 1/12/2026 | $25.75 | $26.00 | $25.00 | $25.25 | 16.98M |
| 1/9/2026 | $26.25 | $26.50 | $25.75 | $26.00 | 15.95M |
| 1/8/2026 | $26.25 | $26.50 | $26.00 | $26.00 | 14.50M |
| 1/7/2026 | $26.50 | $26.50 | $26.25 | $26.50 | 8.19M |
| 1/6/2026 | $26.75 | $26.75 | $26.50 | $26.50 | 6.97M |
| 1/5/2026 | $26.50 | $27.00 | $26.50 | $26.50 | 17.48M |
| 1/2/2026 | $26.25 | $26.25 | $26.25 | $26.25 | - |
| 1/1/2026 | $26.25 | $26.25 | $26.25 | $26.25 | - |
| 12/30/2025 | $26.50 | $26.75 | $26.25 | $26.25 | 9.62M |
| 12/29/2025 | $26.75 | $27.00 | $26.50 | $26.50 | 4.47M |
| 12/26/2025 | $27.00 | $27.25 | $26.50 | $26.75 | 13.30M |
| 12/25/2025 | $27.25 | $27.25 | $26.75 | $27.25 | 7.13M |
| 12/24/2025 | $26.75 | $27.25 | $26.75 | $27.25 | 11.24M |
| 12/23/2025 | $27.00 | $27.50 | $26.75 | $26.75 | 17.49M |
| 12/22/2025 | $26.75 | $27.25 | $26.75 | $27.00 | 8.94M |
| 12/19/2025 | $26.75 | $27.00 | $26.50 | $26.75 | 19.68M |
| 12/18/2025 | $27.00 | $27.25 | $26.50 | $26.75 | 23.14M |
| 12/17/2025 | $28.25 | $28.25 | $27.00 | $27.25 | 23.50M |
| 12/16/2025 | $28.00 | $28.00 | $27.75 | $28.00 | 10.43M |
| 12/15/2025 | $28.00 | $28.25 | $27.75 | $28.25 | 11.24M |
| 12/12/2025 | $27.75 | $28.50 | $27.50 | $28.00 | 14.15M |
| 12/11/2025 | $28.25 | $28.25 | $27.50 | $27.75 | 5.58M |
| 12/9/2025 | $28.00 | $28.25 | $27.50 | $28.00 | 3.89M |
| 12/8/2025 | $27.75 | $28.00 | $27.50 | $28.00 | 9.26M |
| 12/4/2025 | $28.00 | $28.50 | $28.00 | $28.00 | 2.76M |
| 12/3/2025 | $28.25 | $28.50 | $28.00 | $28.25 | 5.56M |
| 12/2/2025 | $28.00 | $28.25 | $27.75 | $28.25 | 6.46M |
| 12/1/2025 | $27.25 | $28.00 | $27.25 | $27.75 | 8.56M |
| 11/28/2025 | $27.25 | $27.75 | $27.25 | $27.25 | 5.92M |
| 11/27/2025 | $27.25 | $27.50 | $27.25 | $27.25 | 4.76M |
| 11/26/2025 | $28.00 | $28.00 | $27.00 | $27.25 | 16.81M |
| 11/25/2025 | $28.00 | $28.00 | $27.50 | $27.75 | 10.66M |
| 11/24/2025 | $27.25 | $28.25 | $27.00 | $28.25 | 23.87M |
| 11/21/2025 | $27.50 | $27.50 | $26.75 | $27.00 | 10.38M |
| 11/20/2025 | $28.00 | $28.25 | $27.50 | $27.75 | 7.77M |
| 11/19/2025 | $27.75 | $28.00 | $27.50 | $27.75 | 4.20M |
| 11/18/2025 | $27.75 | $28.00 | $27.25 | $27.75 | 10.04M |
| 11/17/2025 | $27.00 | $28.00 | $26.75 | $27.75 | 14.58M |
| 11/14/2025 | $27.25 | $27.50 | $26.75 | $27.00 | 11.59M |
| 11/13/2025 | $27.50 | $28.00 | $27.25 | $27.25 | 14.82M |
| 11/12/2025 | $29.00 | $29.00 | $27.25 | $27.25 | 20.54M |
| 11/11/2025 | $29.00 | $29.25 | $28.50 | $29.00 | 7.51M |
| 11/10/2025 | $28.25 | $28.75 | $28.25 | $28.50 | 4.73M |
| 11/7/2025 | $28.50 | $28.50 | $28.00 | $28.25 | 5.52M |
| 11/6/2025 | $28.00 | $28.75 | $27.75 | $28.50 | 10.13M |
| 11/5/2025 | $28.25 | $28.50 | $27.75 | $27.75 | 17.84M |
| 11/4/2025 | $28.50 | $29.25 | $28.25 | $28.50 | 12.28M |
| 11/3/2025 | $28.75 | $28.75 | $28.50 | $28.50 | 4.40M |
| 10/31/2025 | $28.75 | $28.75 | $28.25 | $28.50 | 3.31M |
| 10/30/2025 | $28.25 | $29.00 | $28.00 | $28.75 | 28.10M |
| 10/29/2025 | $28.75 | $28.75 | $28.25 | $28.50 | 20.89M |
| 10/28/2025 | $29.50 | $29.50 | $28.25 | $28.75 | 26.02M |
| 10/27/2025 | $30.00 | $30.25 | $29.25 | $29.25 | 12.70M |
| 10/24/2025 | $30.25 | $30.25 | $29.75 | $29.75 | 13.82M |
| 10/22/2025 | $29.75 | $30.50 | $29.50 | $30.00 | 16.96M |
| 10/21/2025 | $30.50 | $30.50 | $29.75 | $29.75 | 12.14M |
| 10/20/2025 | $30.50 | $31.00 | $30.25 | $30.25 | 19.96M |
| 10/17/2025 | $30.50 | $30.50 | $29.75 | $30.00 | 11.36M |
| 10/16/2025 | $30.50 | $31.00 | $30.25 | $30.50 | 12.02M |