SET:KTC
Krungthai Card Public Company Limited Stock Price (Quote)
฿43.50
-0.250 (-0.571%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿42.00 | ฿44.50 | Friday, 17th May 2024 KTC.BK stock ended at ฿43.50. This is 0.571% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.31% from a day low at ฿43.25 to a day high of ฿44.25. |
90 days | ฿42.00 | ฿47.25 | |
52 weeks | ฿40.50 | ฿56.25 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | ฿43.75 | ฿44.25 | ฿43.25 | ฿43.50 | 20 025 649 |
May 16, 2024 | ฿43.50 | ฿44.25 | ฿43.25 | ฿43.75 | 3 378 893 |
May 15, 2024 | ฿43.75 | ฿43.75 | ฿43.00 | ฿43.25 | 3 326 929 |
May 14, 2024 | ฿43.50 | ฿44.00 | ฿43.25 | ฿43.50 | 2 785 498 |
May 13, 2024 | ฿43.50 | ฿43.75 | ฿43.00 | ฿43.75 | 1 985 484 |
May 10, 2024 | ฿43.00 | ฿43.75 | ฿42.00 | ฿43.50 | 4 291 254 |
May 09, 2024 | ฿42.75 | ฿43.50 | ฿42.75 | ฿43.00 | 30 618 432 |
May 08, 2024 | ฿43.25 | ฿43.25 | ฿42.75 | ฿42.75 | 2 686 775 |
May 07, 2024 | ฿43.75 | ฿43.75 | ฿43.00 | ฿43.50 | 5 070 888 |
May 03, 2024 | ฿42.75 | ฿43.25 | ฿42.75 | ฿43.25 | 26 417 168 |
May 02, 2024 | ฿42.75 | ฿43.00 | ฿42.50 | ฿42.75 | 2 559 128 |
Apr 30, 2024 | ฿43.75 | ฿43.75 | ฿42.75 | ฿43.00 | 4 757 320 |
Apr 29, 2024 | ฿43.00 | ฿43.50 | ฿42.75 | ฿43.50 | 3 365 218 |
Apr 26, 2024 | ฿43.00 | ฿43.00 | ฿42.50 | ฿42.75 | 4 208 428 |
Apr 25, 2024 | ฿42.75 | ฿43.00 | ฿42.50 | ฿43.00 | 2 086 618 |
Apr 24, 2024 | ฿43.00 | ฿43.25 | ฿42.50 | ฿42.75 | 6 229 974 |
Apr 23, 2024 | ฿43.50 | ฿43.50 | ฿42.25 | ฿42.75 | 8 910 512 |
Apr 22, 2024 | ฿43.00 | ฿43.75 | ฿42.00 | ฿42.75 | 9 494 749 |
Apr 19, 2024 | ฿43.50 | ฿43.75 | ฿42.50 | ฿42.75 | 7 341 121 |
Apr 18, 2024 | ฿44.00 | ฿44.50 | ฿43.50 | ฿44.00 | 3 805 400 |
Apr 17, 2024 | ฿44.00 | ฿44.50 | ฿43.50 | ฿44.25 | 7 805 644 |
Apr 12, 2024 | ฿46.00 | ฿46.00 | ฿46.00 | ฿46.00 | 0 |
Apr 11, 2024 | ฿46.25 | ฿46.50 | ฿45.50 | ฿46.00 | 1 750 481 |
Apr 10, 2024 | ฿45.50 | ฿47.25 | ฿45.50 | ฿46.50 | 2 681 934 |
Apr 09, 2024 | ฿45.50 | ฿46.25 | ฿45.25 | ฿46.25 | 3 357 619 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KTC.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the KTC.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KTC.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.