Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	43.500	44.250	43.250	43.750	38.847	5,753,286
2024-01-25	44.500	44.500	43.500	44.000	39.069	2,807,787
2024-01-24	42.750	44.750	42.750	44.750	39.735	4,273,470
2024-01-23	43.250	43.500	42.500	42.500	37.737	2,584,227
2024-01-22	43.250	43.500	42.750	43.000	38.181	3,812,412
2024-01-19	43.000	43.500	42.500	43.000	38.181	2,587,420
2024-01-18	42.500	43.250	42.000	43.000	38.181	3,610,898
2024-01-17	42.750	43.500	42.500	42.500	37.737	5,413,182
2024-01-16	44.000	44.000	43.500	43.750	38.847	4,127,893
2024-01-15	44.750	44.750	43.750	44.250	39.291	1,278,010
2024-01-12	44.250	44.750	43.750	44.500	39.513	4,862,135
2024-01-11	44.500	44.500	43.750	44.250	39.291	3,290,733
2024-01-10	44.750	45.000	44.250	44.500	39.513	1,822,382
2024-01-09	44.750	45.000	44.000	44.500	39.513	3,286,748
2024-01-08	44.750	45.250	44.000	44.000	39.069	1,886,428
2024-01-05	44.500	45.000	44.250	44.500	39.513	3,339,786
2024-01-04	44.500	44.500	44.000	44.500	39.513	1,781,289
2024-01-03	44.500	44.750	44.000	44.500	39.513	3,685,666
2024-01-02	43.500	44.500	43.500	44.250	39.291	1,911,156
2023-12-28	43.750	44.250	43.250	43.500	38.625	6,631,566
2023-12-27	44.750	44.750	43.500	43.750	38.847	4,515,957
2023-12-26	45.000	45.250	44.250	44.500	39.513	8,037,021
2023-12-25	45.500	45.750	45.250	45.250	40.179	3,773,182
2023-12-22	46.500	46.500	45.250	45.500	40.401	4,611,779
2023-12-21	46.250	46.500	45.750	46.000	40.845	2,669,084
2023-12-20	46.250	46.750	46.000	46.500	41.289	3,308,995
2023-12-19	46.000	46.500	45.750	46.000	40.845	2,903,676
2023-12-18	46.500	47.000	46.000	46.500	41.289	7,200,755
2023-12-15	46.250	47.000	45.750	46.250	41.067	17,802,359
2023-12-14	44.750	46.000	44.500	45.500	40.401	4,144,424
2023-12-13	45.250	45.250	43.250	44.250	39.291	17,986,529
2023-12-12	46.250	46.750	45.000	45.500	40.401	6,268,203
2023-12-08	46.750	47.000	46.000	46.250	41.067	2,455,458
2023-12-07	46.500	47.000	46.000	46.500	41.289	6,312,907
2023-12-06	46.750	48.000	46.000	46.750	41.511	6,414,500
2023-12-04	46.000	47.500	46.000	47.250	41.955	3,522,480
2023-12-01	46.250	46.500	45.750	46.250	41.067	4,027,842
2023-11-30	48.250	48.250	46.500	46.750	41.511	4,344,354
2023-11-29	47.250	48.000	47.000	47.500	42.177	5,501,881
2023-11-28	46.750	47.250	46.000	47.000	41.733	2,243,993
2023-11-27	45.500	46.750	45.500	46.250	41.067	10,750,380
2023-11-24	46.500	47.250	46.250	46.750	41.511	1,931,211
2023-11-23	46.500	47.000	45.750	46.750	41.511	4,062,465
2023-11-22	46.500	46.750	46.000	46.500	41.289	1,982,883
2023-11-21	46.500	46.750	46.000	46.750	41.511	4,164,569
2023-11-20	45.250	46.250	44.500	46.250	41.067	6,325,672
2023-11-17	46.750	47.000	45.250	45.750	40.623	8,056,038
2023-11-16	48.250	48.500	47.000	47.250	41.955	2,164,145
2023-11-15	47.750	48.750	47.500	48.750	43.287	7,185,763
2023-11-14	46.500	47.000	45.750	46.750	41.511	2,561,870
2023-11-13	46.000	46.250	45.250	46.250	41.067	2,465,543
2023-11-10	46.000	46.500	45.500	45.750	40.623	3,622,673
2023-11-09	46.750	46.750	45.250	46.000	40.845	2,579,611
2023-11-08	46.750	47.000	46.000	46.500	41.289	1,505,930
2023-11-07	46.250	46.750	45.750	46.500	41.289	3,455,807
2023-11-06	47.250	47.500	46.250	46.250	41.067	3,401,064
2023-11-03	46.750	47.250	46.500	46.750	41.511	2,775,544
2023-11-02	44.750	46.500	44.750	46.250	41.067	5,285,218
2023-11-01	44.000	44.750	43.750	44.250	39.291	1,475,432
2023-10-31	44.250	44.250	43.000	43.750	38.847	3,636,791

← NewerPage 12 of 21 · 1,216 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.