Krungthai Card PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	34.500	35.500	34.500	35.250	35.250	5,146,458
2026-10-14	35.500	35.500	34.750	35.000	35.000	7,171,411
2026-10-12	35.000	35.500	34.750	35.250	35.250	7,350,055
2026-10-09	35.000	35.250	34.000	34.500	34.500	10,321,784
2026-10-08	34.500	35.750	34.500	35.000	35.000	16,061,719
2026-10-07	33.500	34.750	33.250	34.500	34.500	11,278,629
2026-10-06	33.750	34.000	33.250	33.500	33.500	7,634,950
2026-10-05	34.250	34.500	33.750	34.000	34.000	6,536,338
2026-10-02	34.000	34.250	33.500	34.000	34.000	11,104,232
2026-10-01	34.750	34.750	34.000	34.000	34.000	18,042,055
2026-09-30	35.500	35.750	34.500	34.500	34.500	16,315,800
2026-09-29	36.250	36.500	35.500	35.750	35.750	18,332,900
2026-09-28	36.500	36.750	35.500	36.500	36.500	25,072,900
2026-09-25	36.750	37.000	36.500	36.750	36.750	2,502,476
2026-09-24	37.250	37.250	36.250	36.750	36.750	21,995,277
2026-09-23	37.250	37.500	37.000	37.250	37.250	21,191,096
2026-09-22	37.000	37.500	36.750	37.250	37.250	9,320,487
2026-09-21	37.250	37.250	36.750	37.000	37.000	11,573,250
2026-09-18	37.000	37.500	36.500	37.250	37.250	16,478,463
2026-09-17	37.000	37.000	36.750	37.000	37.000	2,736,917
2026-09-16	37.000	37.000	36.500	36.750	36.750	14,434,962
2026-09-15	36.500	37.250	36.500	37.000	37.000	12,985,530
2026-09-14	36.000	36.750	36.000	36.250	36.250	5,961,520
2026-09-11	36.750	37.000	36.000	36.250	36.250	19,740,275
2026-09-10	37.000	37.500	36.750	37.000	37.000	3,827,295
2026-09-09	37.500	37.500	36.750	37.000	37.000	10,368,201
2026-09-08	37.500	37.750	37.250	37.500	37.500	6,355,660
2026-09-07	37.500	37.750	37.000	37.500	37.500	4,820,270
2026-09-04	37.250	37.750	37.250	37.500	37.500	12,606,029
2026-09-03	37.000	37.250	36.750	37.000	37.000	5,320,327
2026-09-02	37.250	37.500	36.750	36.750	36.750	12,728,352
2026-09-01	37.500	37.500	37.000	37.250	37.250	12,672,772
2026-08-31	37.500	37.750	37.000	37.250	37.250	8,999,412
2026-08-28	37.500	37.750	37.250	37.500	37.500	8,370,582
2026-08-27	38.000	38.000	37.250	37.500	37.500	16,951,062
2026-08-26	37.500	38.000	37.250	38.000	38.000	33,076,027
2026-08-25	37.000	37.250	36.750	37.000	37.000	10,753,948
2026-08-24	37.500	37.500	36.250	37.000	37.000	20,628,490
2026-08-21	37.500	38.000	37.500	37.500	37.500	16,084,942
2026-08-20	37.500	38.000	37.250	37.500	37.500	27,640,629
2026-08-19	37.500	38.000	37.250	37.500	37.500	12,789,557
2026-08-18	38.000	38.250	37.250	37.500	37.500	17,170,770
2026-08-17	37.250	38.250	37.250	38.000	38.000	11,134,564
2026-08-14	38.250	38.500	37.000	37.500	37.500	24,416,908
2026-08-13	38.250	38.750	38.000	38.250	38.250	20,718,248
2026-08-11	38.750	38.750	38.000	38.250	38.250	24,787,436
2026-08-10	38.750	39.000	38.500	39.000	39.000	9,646,922
2026-08-07	39.000	39.250	38.500	39.000	39.000	15,950,021
2026-08-06	39.000	39.250	38.500	39.000	39.000	16,800,609
2026-08-05	38.750	39.250	38.500	39.000	39.000	27,304,164
2026-08-04	38.500	38.750	38.000	38.750	38.750	10,771,470
2026-08-03	38.500	38.750	38.250	38.500	38.500	9,235,794
2026-07-31	38.250	38.750	37.750	38.250	38.250	54,194,137
2026-07-30	38.250	38.750	37.750	38.500	38.500	29,517,932
2026-07-27	39.000	39.250	38.250	38.500	38.500	28,978,367
2026-07-24	37.750	39.000	37.750	39.000	39.000	25,755,793
2026-07-23	39.000	39.000	37.500	38.500	38.500	55,284,648
2026-07-22	40.000	40.000	38.500	39.000	39.000	25,920,877
2026-07-21	40.500	40.500	39.750	40.250	40.250	24,590,758
2026-07-20	40.000	41.250	39.750	40.500	40.500	48,776,055

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	1.7700 THB
2025-04-17	1.3200 THB
2024-04-17	1.2700 THB
2023-04-18	1.1500 THB
2022-04-18	1.0000 THB
2021-04-19	0.8800 THB
2020-04-16	0.8800 THB
2019-04-12	0.8200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.