SET · KTC · stock
Krungthai Card Public Company Limited (KTC) stock price history
Every SET trading session of Krungthai Card Public Company Limited from Oct 28, 2002 to Sep 28, 2026: 5,893 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KTC adjusted close, 2002 to 2026
- THB 71.07
- All time high, 2021
- THB 41.25
- 52 week high, THB 22.97 low
- 5,893
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KTC key facts
- Krungthai Card Public Company Limited (KTC) closed at THB 36.50 on Sep 28, 2026 on SET.
- KTC's all time high close is THB 71.07, set on May 25, 2021; its all time low close is THB 0.3527 on Jan 2, 2003.
- KTC's 52 week range is THB 22.97 to THB 41.25.
- KTC returned +29.2% over the year to Sep 28, 2026 and -26.8% over five years.
- Over ten years KTC returned +233%, +12.8% a year compounded.
- KTC's deepest drawdown was -80.6% from Nov 7, 2003 to Mar 30, 2009.
- DataCedar holds 5,893 daily sessions of KTC history from Oct 28, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KTC price chart, 2002 to 2026
KTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +12.3% |
| 6 months | +33.7% |
| Year to date | +47.7% |
| 1 year | +29.2% |
| 3 years | -5.6% |
| 5 years | -26.8% |
| 10 years | +233.1% |
| Since Oct 28, 2002 | +5,271% |
| Compound annual growth, 23.9 years | +18.1% |
KTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 71.07 on May 25, 2021
- All time low close
- THB 0.3527 on Jan 2, 2003
- 52 week high
- THB 41.25 on Jul 20, 2026
- 52 week low
- THB 22.97 on Jan 14, 2026
- Deepest drawdown
- -80.6% from Nov 7, 2003 to Mar 30, 2009, recovered Nov 8, 2012
- Best single session
- +25.5% on Jul 17, 2018
- Worst single session
- -30.0% on Jul 16, 2018
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2002
- 53.7×
- Best calendar year
- 2003, +352%
- Worst calendar year
- 2008, -73%
KTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Oct 28, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 24.95 | THB 41.25 | THB 22.97 | THB 36.50 | +47.7% | 3.4B | 186 |
| 2025 | THB 46.17 | THB 47.77 | THB 20.52 | THB 24.71 | -45.9% | 6B | 242 |
| 2024 | THB 39.56 | THB 46.17 | THB 33.82 | THB 45.71 | +18.2% | 902.7M | 243 |
| 2023 | THB 51.39 | THB 52.48 | THB 36.00 | THB 38.67 | -24.8% | 1.2B | 243 |
| 2022 | THB 50.95 | THB 58.22 | THB 45.29 | THB 51.39 | +1.3% | 1.3B | 241 |
| 2021 | THB 48.66 | THB 76.37 | THB 45.17 | THB 50.73 | +0.8% | 3B | 241 |
| 2020 | THB 32.56 | THB 51.62 | THB 19.21 | THB 50.35 | +54.6% | 3.1B | 243 |
| 2019 | THB 24.83 | THB 39.78 | THB 21.60 | THB 32.56 | +32.2% | 2.6B | 244 |
| 2018 | THB 14.70 | THB 30.85 | THB 13.35 | THB 24.63 | +66.7% | 5.8B | 245 |
| 2017 | THB 10.65 | THB 14.82 | THB 7.55 | THB 14.78 | +38.8% | 3.3B | 242 |
| 2016 | THB 7.13 | THB 12.08 | THB 6.10 | THB 10.65 | +46.7% | 2.4B | 244 |
| 2015 | THB 4.60 | THB 8.24 | THB 4.42 | THB 7.26 | +57.7% | 2.5B | 244 |
| 2014 | THB 2.01 | THB 5.43 | THB 1.75 | THB 4.60 | +129.3% | 2.2B | 245 |
| 2013 | THB 2.07 | THB 3.44 | THB 1.96 | THB 2.01 | -3.0% | 3.9B | 245 |
| 2012 | THB 0.7345 | THB 2.14 | THB 0.7345 | THB 2.07 | +181.8% | 11.4B | 245 |
| 2011 | THB 0.8043 | THB 1.32 | THB 0.6343 | THB 0.7345 | -7.9% | 5.4B | 244 |
| 2010 | THB 0.8302 | THB 0.9859 | THB 0.6032 | THB 0.7978 | -3.9% | 3.7B | 244 |
| 2009 | THB 0.5124 | THB 0.9405 | THB 0.3956 | THB 0.8302 | +62.0% | 5.1B | 245 |
| 2008 | THB 1.91 | THB 1.91 | THB 0.4021 | THB 0.5124 | -73.2% | 315.1M | 247 |
| 2007 | THB 1.62 | THB 1.91 | THB 1.15 | THB 1.91 | +15.7% | 530.3M | 246 |
| 2006 | THB 1.06 | THB 1.71 | THB 0.8747 | THB 1.65 | +55.0% | 830.1M | 259 |
| 2005 | THB 1.17 | THB 1.33 | THB 1.01 | THB 1.07 | -8.0% | 1B | 245 |
| 2004 | THB 1.70 | THB 1.89 | THB 0.9784 | THB 1.16 | -31.8% | 2.6B | 262 |
| 2003 | THB 0.3756 | THB 2.26 | THB 0.3527 | THB 1.70 | +352.1% | 5.8B | 261 |
| 2002 | THB 0.5735 | THB 0.7082 | THB 0.3670 | THB 0.3756 | n/a | 3.1B | 47 |
KTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 36.50 | -2.0% |
| August 2026 | THB 37.25 | -2.6% |
| July 2026 | THB 38.25 | +15.0% |
| June 2026 | THB 33.25 | +10.8% |
| May 2026 | THB 30.00 | +2.6% |
| April 2026 | THB 29.25 | +4.4% |
| March 2026 | THB 28.01 | -10.5% |
| February 2026 | THB 31.30 | +15.7% |
| January 2026 | THB 27.07 | +9.5% |
| December 2025 | THB 24.71 | -3.7% |
| November 2025 | THB 25.66 | -4.4% |
| October 2025 | THB 26.83 | -5.0% |
About the KTC data
Daily bars. 5,893 sessions from Oct 28, 2002 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KSL-R Khon Kaen Sugar Industry Public Company Limited
- KTB Krung Thai Bank Public Company Limited
- KTB-R Krung Thai Bank Public Company Limited
- KTBSTMR KTBST Mixed Freehold and Leasehold Real Estate Investment Trust
- KTC-R Krungthai Card Public Company Limited
- KTIS Kaset Thai International Sugar Corporation Public Company Limited
- KTIS-R Kaset Thai International Sugar Corporation Public Company Limited
- KTMS KT Medical Service Public Company Limited
Common questions
KTC share price history
