Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	42.750	43.000	42.500	43.000	39.310	2,086,618
2024-04-24	43.000	43.250	42.500	42.750	39.081	6,229,974
2024-04-23	43.500	43.500	42.250	42.750	39.081	8,910,512
2024-04-22	43.000	43.750	42.000	42.750	39.081	9,494,749
2024-04-19	43.500	43.750	42.500	42.750	39.081	7,341,121
2024-04-18	44.000	44.500	43.500	44.000	40.224	3,805,400
2024-04-17	44.000	44.500	43.500	44.250	40.452	7,805,644
2024-04-11	46.250	46.500	45.500	46.000	40.845	1,750,481
2024-04-10	46.500	47.250	46.500	46.500	41.289	2,681,934
2024-04-09	45.500	46.250	45.250	46.250	41.067	3,357,619
2024-04-05	45.000	45.500	44.500	45.250	40.179	4,791,695
2024-04-04	45.500	45.500	44.500	45.250	40.179	5,199,031
2024-04-03	45.250	45.500	45.000	45.000	39.957	1,033,568
2024-04-02	45.500	45.750	45.250	45.500	40.401	918,121
2024-04-01	46.000	46.250	45.500	45.750	40.623	813,104
2024-03-29	45.750	46.250	45.500	45.750	40.623	1,432,509
2024-03-28	46.000	46.750	45.750	45.750	40.623	3,988,406
2024-03-27	45.750	46.500	45.500	46.250	41.067	5,000,275
2024-03-26	45.000	46.500	45.000	46.000	40.845	3,415,838
2024-03-25	45.500	45.500	44.750	45.000	39.957	1,308,388
2024-03-22	45.000	46.000	45.000	45.500	40.401	1,315,155
2024-03-21	45.750	45.750	45.000	45.250	40.179	3,089,899
2024-03-20	45.000	45.500	44.750	45.000	39.957	2,005,391
2024-03-19	44.750	45.500	44.750	44.750	39.735	1,402,199
2024-03-18	44.750	45.750	44.750	44.750	39.735	4,258,253
2024-03-15	45.750	46.000	44.750	44.750	39.735	6,173,371
2024-03-14	46.250	46.250	45.500	46.000	40.845	1,922,380
2024-03-13	45.250	46.500	45.250	46.000	40.845	8,413,466
2024-03-12	45.000	45.250	44.500	45.250	40.179	3,847,663
2024-03-11	44.250	45.000	44.000	44.750	39.735	2,087,523
2024-03-08	44.000	44.750	44.000	44.250	39.291	3,242,547
2024-03-07	44.250	44.250	43.500	44.000	39.069	1,751,137
2024-03-06	43.250	44.250	43.000	44.250	39.291	2,730,685
2024-03-05	43.500	43.750	43.250	43.250	38.403	1,070,296
2024-03-04	44.750	44.750	43.750	44.000	39.069	5,960,307
2024-03-01	42.750	43.750	42.750	43.750	38.847	5,853,093
2024-02-29	43.000	43.250	42.500	42.750	37.959	5,529,708
2024-02-28	43.000	43.500	42.500	43.250	38.403	3,260,397
2024-02-27	43.250	43.500	42.750	43.250	38.403	1,474,846
2024-02-23	43.750	43.750	43.000	43.500	38.625	2,102,049
2024-02-22	44.000	44.000	43.000	43.750	38.847	3,941,414
2024-02-21	43.250	44.250	42.750	43.750	38.847	5,190,127
2024-02-20	42.750	43.250	42.750	43.000	38.181	1,330,271
2024-02-19	42.750	43.250	42.250	43.000	38.181	4,920,621
2024-02-16	43.500	43.500	42.500	42.750	37.959	1,634,678
2024-02-15	43.500	43.500	42.750	43.000	38.181	1,495,118
2024-02-14	43.250	43.500	43.000	43.250	38.403	1,225,812
2024-02-13	43.750	44.250	43.750	43.750	38.847	899,542
2024-02-12	44.000	44.250	43.750	43.750	38.847	1,425,590
2024-02-09	43.750	44.250	43.750	44.000	39.069	965,000
2024-02-08	44.500	44.500	43.500	43.750	38.847	1,877,289
2024-02-07	44.000	44.750	44.000	44.500	39.513	1,923,935
2024-02-06	44.000	44.000	43.000	43.750	38.847	10,772,300
2024-02-05	43.500	44.250	43.250	43.750	38.847	4,872,377
2024-02-02	43.750	45.250	43.750	44.250	39.291	5,170,122
2024-02-01	43.750	44.000	43.000	43.250	38.403	3,743,842
2024-01-31	44.500	44.500	43.500	43.750	38.847	2,732,717
2024-01-30	45.000	45.250	44.250	44.500	39.513	7,576,138
2024-01-29	44.250	45.250	44.000	45.000	39.957	2,736,011
2024-01-26	43.500	44.250	43.250	43.750	38.847	5,753,286

← NewerPage 11 of 21 · 1,215 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.