Krungthai Card PCL (KTC)

KTC
🏛️ 태국 →
30.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 29.50 29.75 29.50 29.50 221.5K
10:05 29.50 29.75 29.50 29.75 37.9K
10:10 29.50 29.75 29.50 29.50 9.7K
10:15 29.50 29.50 29.25 29.25 1,199.9K
10:20 29.50 29.50 29.25 29.50 1,533.5K
10:25 29.50 30.00 29.50 29.75 1,520.0K
10:30 29.75 30.00 29.75 30.00 2,198.7K
10:35 29.75 30.00 29.75 30.00 231.3K
10:40 30.00 30.00 29.75 30.00 23.6K
10:45 29.75 30.00 29.75 29.75 4.8K
10:50 30.00 30.00 30.00 30.00 2,048.4K
10:55 30.00 30.25 30.00 30.00 65.8K
11:00 30.00 30.25 30.00 30.00 70.1K
11:05 30.00 30.25 30.00 30.25 81.0K
11:10 30.00 30.25 30.00 30.25 77.2K
11:15 30.25 30.25 30.00 30.25 10.1K
11:20 30.00 30.00 30.00 30.00 26.1K
11:25 30.25 30.25 30.00 30.00 10.4K
11:30 30.00 30.25 30.00 30.00 53.3K
11:35 30.00 30.25 30.00 30.00 846.8K
11:40 30.00 30.25 29.75 30.25 833.0K
11:45 30.00 30.25 30.00 30.00 27.4K
11:50 30.00 30.00 29.75 30.00 703.2K
11:55 30.00 30.00 30.00 30.00 17.2K
12:00 30.00 30.00 30.00 30.00 1.3K
12:05 29.75 30.00 29.75 30.00 1,205.1K
12:10 30.00 30.00 30.00 30.00 560.7K
12:15 30.00 30.25 30.00 30.25 14.9K
12:20 30.00 30.25 30.00 30.00 427.6K
12:25 30.00 30.25 30.00 30.00 19.9K
13:55 30.25 30.25 30.00 30.00 59.8K
14:00 30.00 30.00 30.00 30.00 21.6K
14:05 30.00 30.25 30.00 30.25 61.3K
14:10 30.25 30.25 30.00 30.00 25.0K
14:15 30.00 30.00 29.75 29.75 424.9K
14:20 30.00 30.00 30.00 30.00 36.2K
14:25 30.00 30.00 29.75 30.00 63.9K
14:30 30.00 30.00 30.00 30.00 5.3K
14:35 29.75 30.00 29.75 30.00 26.2K
14:40 29.75 30.00 29.75 29.75 33.0K
14:45 30.00 30.00 29.75 29.75 110.6K
14:50 30.00 30.00 29.75 29.75 37.8K
14:55 30.00 30.00 29.75 29.75 47.6K
15:00 30.00 30.00 29.75 30.00 12.9K
15:05 29.75 30.00 29.75 29.75 71.0K
15:10 29.75 30.00 29.75 30.00 6.2K
15:15 29.75 30.00 29.75 30.00 8.1K
15:20 29.75 30.00 29.75 30.00 21.2K
15:25 29.75 30.00 29.75 30.00 21.7K
15:30 30.00 30.00 29.75 30.00 105.0K
15:35 29.75 30.00 29.75 30.00 19.8K
15:40 29.75 30.00 29.75 30.00 215.1K
15:45 30.00 30.00 29.75 29.75 731.7K
15:50 30.00 30.00 29.75 30.00 59.8K
15:55 29.75 30.00 29.75 30.00 67.7K
16:00 29.75 30.00 29.75 30.00 47.8K
16:05 30.00 30.00 29.75 30.00 86.0K
16:10 29.75 30.00 29.75 30.00 50.1K
16:15 30.00 30.00 29.75 30.00 67.0K
16:20 29.75 30.00 29.75 30.00 74.5K
16:25 30.00 30.00 29.75 30.00 1,157.6K
16:35 29.75 29.75 29.75 29.75 2,930.0K
17:45 29.75 29.75 29.75 29.75 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 30.50 30.50 29.75 30.00 18.9M
2025-09-29 30.25 30.50 30.00 30.25 12.4M
2025-09-26 30.00 30.50 29.75 30.00 10.0M
2025-09-25 29.75 30.25 29.50 30.00 8.3M
2025-09-24 29.75 30.25 29.25 29.75 20.8M
2025-09-23 30.00 30.25 29.50 29.50 17.8M
2025-09-22 30.50 30.75 29.75 30.00 25.3M
2025-09-19 30.50 31.50 30.50 30.50 39.0M
2025-09-18 31.00 31.00 30.00 30.50 35.4M
2025-09-17 30.75 31.50 30.25 30.75 59.5M
2025-09-16 29.75 30.75 29.50 30.50 57.8M
2025-09-15 29.50 29.75 29.00 29.50 20.3M
2025-09-12 28.75 30.00 28.75 29.50 36.3M
2025-09-11 28.75 29.00 28.50 28.50 17.6M
2025-09-10 29.00 29.25 28.75 28.75 12.2M
2025-09-09 29.25 29.25 28.50 28.75 9.9M
2025-09-08 29.50 29.50 29.00 29.25 13.9M
2025-09-05 29.25 29.75 29.00 29.50 27.5M
2025-09-04 28.75 29.50 28.50 28.75 42.7M
2025-09-03 27.00 28.75 27.00 28.50 45.1M
2025-09-02 27.00 27.50 26.75 27.25 21.5M
2025-09-01 27.25 27.25 26.50 26.75 26.0M
2025-08-29 27.75 27.75 27.25 27.25 21.2M
2025-08-28 27.25 27.75 27.25 27.50 14.2M
2025-08-27 28.00 28.00 27.25 27.25 26.3M
2025-08-26 28.50 28.75 27.75 27.75 46.4M
2025-08-25 28.25 28.75 28.25 28.50 26.6M
2025-08-22 28.00 28.25 27.75 27.75 15.7M
2025-08-21 28.75 29.00 27.75 27.75 28.0M
2025-08-20 28.25 29.00 28.00 28.75 19.6M
2025-08-19 28.25 28.75 28.00 28.25 17.7M
2025-08-18 29.00 29.00 28.25 28.25 24.2M
2025-08-15 29.25 30.00 28.75 29.00 41.6M
2025-08-14 30.00 30.00 29.00 29.25 26.0M
2025-08-13 30.00 30.50 29.50 29.75 41.0M
2025-08-08 29.00 30.00 29.00 29.50 57.7M
2025-08-07 29.50 29.75 28.75 29.00 53.8M
2025-08-06 28.50 30.00 28.25 29.25 90.6M
2025-08-05 28.25 28.75 27.75 28.25 51.2M
2025-08-04 28.00 28.25 27.50 28.00 16.2M
2025-08-01 28.75 29.00 27.75 27.75 29.4M
2025-07-31 28.75 28.75 28.25 28.50 27.2M
2025-07-30 28.50 28.75 28.25 28.75 27.2M
2025-07-29 28.00 28.50 27.50 28.50 37.3M
2025-07-25 28.00 28.00 27.50 27.75 44.1M
2025-07-24 28.50 28.75 27.75 28.00 52.1M
2025-07-23 28.50 29.00 28.25 28.50 40.7M
2025-07-22 28.75 29.25 28.00 28.00 56.4M
2025-07-21 28.75 29.25 28.50 28.50 71.3M
2025-07-18 28.50 28.75 27.75 27.75 65.9M
2025-07-17 27.00 28.00 27.00 27.75 75.9M
2025-07-16 27.25 27.50 26.75 26.75 63.8M
2025-07-15 26.25 27.75 26.00 27.25 88.2M
2025-07-14 26.00 26.25 25.50 26.00 65.2M
2025-07-11 25.00 26.50 24.80 26.00 76.8M
2025-07-09 25.00 25.75 24.70 24.80 76.4M
2025-07-08 24.80 25.50 24.70 25.00 33.5M
2025-07-07 24.50 25.25 24.40 25.00 77.1M
2025-07-04 25.75 25.75 24.80 24.90 57.4M
2025-07-03 26.00 26.00 25.25 25.75 63.5M
2025-07-02 24.40 25.75 24.20 25.50 124.5M
2025-07-01 24.40 24.80 23.70 24.40 145.9M
2025-06-30 24.10 24.80 23.60 24.00 184.4M
2025-06-27 25.25 26.00 24.10 24.40 174.7M
2025-06-26 26.25 27.75 25.50 25.50 185.7M
2025-06-25 22.50 27.00 21.80 26.50 942.4M
2025-06-24 25.00 25.25 25.00 25.00 6.4M
2025-06-23 34.25 34.25 29.50 29.50 16.8M
2025-06-20 34.75 36.25 34.75 34.75 18.4M
2025-06-19 36.25 36.50 35.00 35.00 6.9M
2025-06-18 36.50 37.25 36.00 36.25 6.8M
2025-06-17 36.25 37.50 36.00 36.75 6.3M
2025-06-16 36.25 37.25 36.00 36.50 7.4M
2025-06-13 36.00 37.00 35.25 36.50 9.8M
2025-06-12 37.00 37.25 36.25 36.25 10.3M
2025-06-11 37.00 37.50 36.50 37.00 7.9M
2025-06-10 37.25 38.25 36.25 36.75 11.4M
2025-06-09 38.00 38.00 37.25 37.50 3.4M
2025-06-06 38.00 38.25 37.25 37.75 9.5M
2025-06-05 37.75 38.25 36.75 38.00 10.9M
2025-06-04 37.50 39.00 35.50 37.25 23.4M
2025-05-30 41.50 41.50 38.50 38.50 107.3M
2025-05-29 42.75 42.75 41.50 42.00 10.1M
2025-05-28 41.75 43.00 41.75 42.50 11.8M
2025-05-27 41.25 42.00 41.00 41.75 8.5M
2025-05-26 40.75 41.75 40.00 41.75 7.7M
2025-05-23 40.00 41.00 39.75 40.75 6.4M
2025-05-22 41.00 41.25 40.00 40.00 7.3M
2025-05-21 41.50 42.00 40.75 41.00 3.9M
2025-05-20 40.50 41.25 40.25 41.25 3.9M
2025-05-19 40.00 40.75 39.25 40.00 7.4M
2025-05-16 39.75 41.00 39.25 40.50 5.9M
2025-05-15 40.50 40.50 39.00 39.50 6.8M
2025-05-14 43.75 43.75 38.50 40.50 19.2M
2025-05-13 46.00 46.00 44.50 44.50 3.3M
2025-05-09 46.00 46.00 45.25 45.75 5.1M
2025-05-08 45.50 46.00 44.75 45.75 4.3M
2025-05-07 45.75 46.00 44.50 46.00 5.0M
2025-05-06 45.75 45.75 45.00 45.25 2.5M
2025-05-02 46.25 46.50 45.50 45.75 3.3M
2025-04-30 46.25 46.50 45.00 46.50 5.8M
2025-04-29 45.75 46.50 45.50 46.25 5.8M
2025-04-28 45.25 46.00 45.25 46.00 1.4M
2025-04-25 46.50 46.50 45.75 46.00 2.0M
2025-04-24 45.00 46.25 44.75 46.00 3.6M
2025-04-23 47.00 47.50 46.00 46.00 2.6M
2025-04-22 46.00 46.50 45.50 46.50 2.4M
2025-04-21 45.75 46.25 45.25 45.50 1.5M
2025-04-18 45.00 46.25 45.00 46.25 2.0M
2025-04-17 44.25 45.50 43.50 45.00 3.7M
2025-04-16 46.50 46.50 44.25 45.50 6.1M
2025-04-11 46.25 46.50 46.00 46.50 2.6M
2025-04-10 46.00 47.75 45.25 46.25 3.8M
2025-04-09 44.00 46.25 43.75 45.25 3.5M
2025-04-08 45.50 45.50 43.25 44.25 5.1M
2025-04-04 47.25 47.25 46.50 46.75 2.9M
2025-04-03 46.50 47.50 46.25 47.25 3.6M
2025-04-02 46.00 47.00 45.75 46.75 2.8M
2025-04-01 45.50 46.25 45.50 46.00 1.7M
2025-03-31 45.00 46.00 44.75 45.50 4.0M
2025-03-28 46.75 46.75 45.50 45.75 1.2M
2025-03-27 46.25 47.00 46.00 46.75 2.5M
2025-03-26 45.50 46.50 45.50 46.00 2.2M
2025-03-25 45.75 46.25 45.00 46.00 4.7M
2025-03-24 46.25 46.75 45.25 46.00 6.9M
2025-03-21 46.25 46.50 46.00 46.25 3.6M
2025-03-20 47.00 47.75 46.25 46.50 4.5M
2025-03-19 46.75 47.50 46.50 47.25 3.7M
2025-03-18 47.00 47.00 46.25 46.75 4.0M
2025-03-17 47.00 47.25 46.50 46.75 3.5M
2025-03-14 47.25 47.50 46.50 46.75 3.8M
2025-03-13 46.75 47.25 46.50 46.75 4.4M
2025-03-12 47.25 47.50 46.50 46.50 7.2M
2025-03-11 46.75 48.00 46.75 47.50 5.1M
2025-03-10 47.75 48.00 47.00 47.25 3.3M
2025-03-07 48.50 49.00 47.75 48.00 3.4M
2025-03-06 50.50 50.50 48.75 48.75 5.5M
2025-03-05 49.50 50.75 49.25 50.50 5.5M
2025-03-04 49.50 50.25 49.25 49.50 2.9M
2025-03-03 49.25 50.50 49.25 49.75 4.0M
2025-02-28 49.75 50.50 48.25 49.50 10.2M
2025-02-27 50.25 50.75 49.50 50.50 10.4M
2025-02-26 50.50 51.25 50.25 50.75 10.6M
2025-02-25 50.75 50.75 50.00 50.50 9.9M
2025-02-24 50.75 51.00 50.50 51.00 6.2M
2025-02-21 50.75 51.25 50.50 50.75 9.5M
2025-02-20 51.00 51.25 50.50 50.75 8.3M
2025-02-19 51.75 51.75 51.00 51.75 8.7M
2025-02-18 51.75 52.00 50.75 51.50 5.6M
2025-02-17 52.00 52.00 51.25 52.00 5.6M
2025-02-14 51.25 51.50 50.75 51.50 5.3M
2025-02-13 51.25 51.75 51.00 51.25 4.0M
2025-02-11 50.25 51.75 49.25 51.50 4.1M
2025-02-10 51.50 51.50 50.00 50.75 4.3M
2025-02-07 51.75 51.75 50.25 51.75 4.6M
2025-02-06 51.25 52.00 51.00 51.50 3.0M
2025-02-05 51.75 51.75 51.00 51.50 2.4M
2025-02-04 51.25 52.00 51.00 51.75 2.1M
2025-02-03 49.00 51.25 49.00 51.25 4.5M
2025-01-31 51.00 51.50 50.75 50.75 3.7M
2025-01-30 51.50 51.75 50.50 50.75 2.4M
2025-01-29 51.50 51.75 51.25 51.75 1.0M
2025-01-28 51.25 52.25 51.25 51.50 3.2M
2025-01-27 51.50 51.50 51.00 51.25 1.3M
2025-01-24 51.00 52.00 50.75 51.50 2.3M
2025-01-23 51.25 51.50 51.00 51.00 1.1M
2025-01-22 51.75 52.00 51.25 51.50 3.5M
2025-01-21 51.00 52.00 50.50 51.75 6.8M
2025-01-20 50.50 51.00 50.00 50.75 2.1M
2025-01-17 50.75 50.75 50.25 50.50 1.8M
2025-01-16 50.75 51.00 50.50 50.50 1.7M
2025-01-15 50.00 51.00 50.00 50.75 4.8M
2025-01-14 50.00 51.00 49.50 50.00 3.9M
2025-01-13 50.00 50.25 49.00 50.00 2.4M
2025-01-10 49.50 50.50 49.50 50.50 4.6M
2025-01-09 50.25 50.25 49.50 49.75 2.9M
2025-01-08 50.50 50.75 50.00 50.25 2.6M
2025-01-07 50.00 50.75 50.00 50.50 3.0M
2025-01-06 50.25 50.50 50.00 50.25 2.0M
2025-01-03 50.00 50.50 49.50 50.00 2.8M
2025-01-02 50.50 50.50 49.50 50.00 2.3M