Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	39.000	39.250	38.500	38.750	35.424	1,739,632
2024-07-24	38.750	39.250	38.750	39.250	35.881	1,696,276
2024-07-23	39.750	39.750	38.250	38.750	35.424	2,735,789
2024-07-19	39.500	39.750	39.250	39.500	36.110	881,846
2024-07-18	39.500	39.750	39.000	39.750	36.338	2,980,880
2024-07-17	39.500	39.750	39.000	39.250	35.881	2,570,161
2024-07-16	39.000	40.250	38.500	39.250	35.881	4,281,164
2024-07-15	38.500	39.000	38.000	38.750	35.424	3,241,587
2024-07-12	38.000	38.500	38.000	38.500	35.196	2,533,722
2024-07-11	38.500	38.500	37.750	38.000	34.739	10,025,960
2024-07-10	38.250	38.750	38.250	38.500	35.196	1,802,611
2024-07-09	38.250	39.500	38.000	38.250	34.967	6,643,411
2024-07-08	38.500	38.750	37.750	38.500	35.196	5,682,995
2024-07-05	39.000	39.500	37.000	38.500	35.196	8,616,470
2024-07-04	41.000	41.000	39.000	39.000	35.653	5,965,924
2024-07-03	40.250	41.000	39.500	41.000	37.481	8,666,571
2024-07-02	40.750	41.250	40.000	40.250	36.796	9,719,327
2024-07-01	41.250	41.250	40.500	41.000	37.481	892,055
2024-06-28	41.750	41.750	40.750	40.750	37.253	6,359,616
2024-06-27	41.750	42.000	41.000	41.500	37.938	3,994,391
2024-06-26	42.250	42.750	41.750	42.000	38.395	3,709,677
2024-06-25	42.250	42.500	42.000	42.500	38.852	2,228,334
2024-06-24	42.000	42.250	41.000	42.250	38.624	9,854,380
2024-06-21	43.000	43.000	41.750	41.750	38.167	7,793,499
2024-06-20	43.000	43.500	42.750	43.000	39.310	6,912,067
2024-06-19	43.000	43.500	42.250	43.250	39.538	14,108,320
2024-06-18	42.750	43.250	42.750	43.000	39.310	3,819,285
2024-06-17	43.000	43.250	42.500	42.750	39.081	3,905,599
2024-06-14	42.750	44.750	42.250	43.000	39.310	16,321,640
2024-06-13	42.750	43.500	42.500	42.750	39.081	12,201,860
2024-06-12	44.500	44.750	42.750	43.000	39.310	5,436,686
2024-06-11	45.000	45.750	44.500	44.500	40.681	6,078,672
2024-06-10	45.250	45.500	44.750	45.000	41.138	3,023,475
2024-06-07	45.500	45.750	45.000	45.500	41.595	2,964,992
2024-06-06	45.500	46.250	45.000	45.500	41.595	6,264,661
2024-06-05	45.250	46.500	44.500	45.750	41.824	11,452,360
2024-06-04	46.000	46.000	44.500	45.500	41.595	12,158,250
2024-05-31	45.500	45.750	45.000	45.750	41.824	16,948,279
2024-05-30	44.000	45.750	44.000	45.500	41.595	7,107,720
2024-05-29	43.500	44.750	43.250	44.250	40.452	5,835,730
2024-05-28	43.250	44.000	43.000	44.000	40.224	6,834,351
2024-05-27	43.500	43.500	42.750	43.500	39.767	4,724,904
2024-05-24	42.750	43.500	42.750	43.000	39.310	2,843,374
2024-05-23	43.250	43.500	42.750	43.250	39.538	5,488,464
2024-05-21	43.500	43.750	42.750	43.750	39.995	5,045,333
2024-05-20	43.750	44.000	43.250	43.750	39.995	2,437,197
2024-05-17	43.750	44.250	43.250	43.500	39.767	20,025,641
2024-05-16	43.500	44.250	43.250	43.750	39.995	3,378,893
2024-05-15	43.750	43.750	43.000	43.250	39.538	3,326,929
2024-05-14	43.500	44.000	43.250	43.500	39.767	2,785,498
2024-05-13	43.500	43.750	43.000	43.750	39.995	1,985,484
2024-05-10	43.000	43.750	42.000	43.500	39.767	4,291,254
2024-05-09	42.750	43.500	42.750	43.000	39.310	30,618,430
2024-05-08	43.250	43.250	42.750	42.750	39.081	2,686,775
2024-05-07	43.750	43.750	43.000	43.500	39.767	5,070,888
2024-05-03	42.750	43.250	42.750	43.250	39.538	26,417,160
2024-05-02	42.750	43.000	42.500	42.750	39.081	2,559,128
2024-04-30	43.750	43.750	42.750	43.000	39.310	4,757,320
2024-04-29	43.000	43.500	42.750	43.500	39.767	3,637,818
2024-04-26	43.000	43.000	42.500	42.750	39.081	4,208,428

← NewerPage 10 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.