SET · KTC-R · stock

Krungthai Card Public Company Limited (KTC-R) stock price history

Every SET trading session of Krungthai Card Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get KTC-R data, free keyYear by year table

KTC-R adjusted close, 2007 to 2026

KTC-RKrungthai Card Public Company Limited
THB 36.73+30.0% over one year
2010201520202025
THB 69.42
All time high, 2021
THB 38.00
52 week high, THB 25.80 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

KTC-R key facts

  • Krungthai Card Public Company Limited (KTC-R) closed at THB 36.73 on Sep 28, 2026 on SET.
  • KTC-R's all time high close is THB 69.42, set on May 27, 2021; its all time low close is THB 4.75 on Mar 30, 2009.
  • KTC-R's 52 week range is THB 25.80 to THB 38.00.
  • KTC-R returned +30.0% over the year to Sep 28, 2026 and -26.3% over five years.
  • Over ten years KTC-R returned +397%, +17.4% a year compounded.
  • KTC-R's deepest drawdown was -79.9% from Dec 28, 2007 to Mar 30, 2009.
  • DataCedar holds 3,546 daily sessions of KTC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KTC-R price chart, 2007 to 2026

KTC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 4.87THB 11.55THB 27.43THB 65.122010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KTC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months+28.5%
6 months+37.0%
Year to date+30.2%
1 year+30.0%
3 years-11.7%
5 years-26.3%
10 years+397.0%
Since Dec 28, 2007+55.4%
Compound annual growth, 18.8 years+2.4%

KTC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 69.42 on May 27, 2021
All time low close
THB 4.75 on Mar 30, 2009
52 week high
THB 38.00 on Aug 27, 2026
52 week low
THB 25.80 on Mar 10, 2026
Deepest drawdown
-79.9% from Dec 28, 2007 to Mar 30, 2009, recovered Mar 27, 2018
Best single session
+43.8% on Apr 3, 2017
Worst single session
-48.1% on Jul 1, 2025
Volatility, 1 year annualised
33.9%
Sessions closing higher, 1 year
17%
Best calendar year
2017, +99%
Worst calendar year
2008, -76%

KTC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 28.21THB 38.00THB 25.80THB 36.73+30.2%287.6M186
2025THB 44.44THB 47.40THB 22.23THB 28.21-36.5%625.8M242
2024THB 41.58THB 45.12THB 41.47THB 44.44+6.9%17.3M243
2023THB 51.54THB 51.89THB 35.92THB 41.58-19.3%123.7M243
2022THB 50.98THB 58.07THB 45.16THB 51.54+1.0%383M241
2021THB 50.18THB 76.17THB 45.04THB 51.05+4.7%695.6M241
2020THB 32.31THB 51.27THB 19.17THB 48.77+51.1%523.2M243
2019THB 24.99THB 39.69THB 21.56THB 32.28+30.5%522.7M244
2018THB 14.68THB 30.78THB 13.36THB 24.74+68.4%695.4M245
2017THB 10.63THB 14.79THB 7.79THB 14.69+98.7%247M181
2013THB 7.39THB 7.39THB 7.39THB 7.390.0%011
2012THB 7.39THB 7.39THB 7.39THB 7.390.0%0245
2011THB 7.36THB 7.39THB 7.36THB 7.39+0.5%0244
2010THB 7.36THB 7.36THB 7.36THB 7.360.0%0244
2009THB 5.67THB 8.20THB 4.67THB 7.36+29.7%262.3M245
2008THB 23.64THB 23.64THB 4.75THB 5.67-76.0%31.2M247
2007THB 23.07THB 23.64THB 23.07THB 23.64n/a109.8K1

KTC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 36.73-2.4%
August 2026THB 37.65+31.7%
July 2026THB 28.580.0%
June 2026THB 28.580.0%
May 2026THB 28.580.0%
April 2026THB 28.58+6.6%
March 2026THB 26.81-14.5%
February 2026THB 31.37+18.7%
January 2026THB 26.42-6.3%
December 2025THB 28.210.0%
November 2025THB 28.210.0%
October 2025THB 28.21-0.6%

About the KTC-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 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
  • KUAISH01 Kuaishou Technology

Common questions

KTC-R share price history

Start with any symbol.

Start free