Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	43.500	44.750	43.500	44.250	39.291	2,504,204
2023-10-27	43.500	44.250	43.000	44.000	39.069	6,338,768
2023-10-26	44.250	44.500	43.000	43.250	38.403	3,949,880
2023-10-25	44.750	45.500	44.500	44.750	39.735	2,482,629
2023-10-24	45.250	45.250	44.500	44.750	39.735	3,222,179
2023-10-20	45.250	45.750	45.000	45.500	40.401	1,759,143
2023-10-19	46.000	46.250	45.000	45.750	40.623	4,019,840
2023-10-18	46.500	47.250	46.000	46.750	41.511	3,308,537
2023-10-17	45.750	46.750	45.750	46.250	41.067	2,086,773
2023-10-16	46.000	46.500	45.250	45.750	40.623	1,852,636
2023-10-12	46.500	47.500	46.500	46.500	41.289	3,219,916
2023-10-11	45.750	47.000	45.250	46.750	41.511	5,228,866
2023-10-10	45.500	45.750	45.000	45.750	40.623	1,303,079
2023-10-09	44.750	45.500	44.000	45.000	39.957	1,952,747
2023-10-06	46.000	46.000	44.750	44.750	39.735	2,652,867
2023-10-05	43.750	45.750	43.750	45.750	40.623	4,614,771
2023-10-04	43.250	44.250	42.750	44.000	39.069	8,528,746
2023-10-03	43.250	44.000	43.250	43.750	38.847	3,788,836
2023-10-02	44.000	44.250	43.500	43.750	38.847	2,959,006
2023-09-29	44.500	44.500	43.750	44.000	39.069	7,707,507
2023-09-28	44.000	44.250	43.250	43.500	38.625	2,782,294
2023-09-27	44.250	44.750	43.500	44.000	39.069	2,000,736
2023-09-26	44.000	44.500	43.250	43.500	38.625	4,074,651
2023-09-25	46.250	46.250	44.250	44.500	39.513	3,650,765
2023-09-22	45.750	46.750	45.250	46.000	40.845	1,794,195
2023-09-21	45.500	46.500	45.500	46.250	41.067	2,277,346
2023-09-20	46.500	46.750	45.750	45.750	40.623	4,157,497
2023-09-19	46.250	47.250	46.250	47.000	41.733	3,196,875
2023-09-18	46.250	46.500	46.000	46.000	40.845	1,137,211
2023-09-15	46.500	47.000	46.500	46.500	41.289	2,963,800
2023-09-14	46.000	46.500	46.000	46.250	41.067	3,134,452
2023-09-13	47.000	47.000	46.250	46.250	41.067	3,004,719
2023-09-12	46.750	47.000	46.500	47.000	41.733	1,578,011
2023-09-11	47.000	47.250	46.500	46.750	41.511	2,108,290
2023-09-08	46.500	48.250	46.500	47.500	42.177	4,993,758
2023-09-07	46.500	46.750	46.250	46.500	41.289	896,316
2023-09-06	47.000	47.250	46.000	46.250	41.067	4,474,353
2023-09-05	46.750	47.250	46.750	46.750	41.511	1,100,999
2023-09-04	48.250	48.250	46.750	47.000	41.733	5,179,615
2023-09-01	48.750	49.000	48.250	48.250	42.843	10,513,800
2023-08-31	49.000	49.250	48.500	48.500	43.065	4,882,552
2023-08-30	48.250	49.500	48.250	48.750	43.287	7,561,747
2023-08-29	48.500	48.750	48.250	48.250	42.843	4,971,629
2023-08-28	48.750	48.750	48.250	48.250	42.843	6,052,602
2023-08-25	48.000	48.750	47.500	48.500	43.065	7,079,846
2023-08-24	48.000	48.750	48.000	48.250	42.843	4,800,927
2023-08-23	47.250	48.750	47.250	48.000	42.621	6,862,684
2023-08-22	46.500	47.250	46.250	47.250	41.955	3,750,260
2023-08-21	45.000	46.500	45.000	46.000	40.845	3,773,953
2023-08-18	45.250	46.000	45.000	45.250	40.179	6,216,843
2023-08-17	45.500	46.000	45.250	45.250	40.179	5,980,339
2023-08-16	46.250	46.250	45.250	45.750	40.623	4,862,669
2023-08-15	47.250	47.250	46.250	46.250	41.067	3,978,749
2023-08-11	48.250	48.250	46.750	47.250	41.955	7,523,442
2023-08-10	47.250	48.000	46.500	48.000	42.621	6,797,412
2023-08-09	46.000	47.750	45.750	47.500	42.177	8,466,991
2023-08-08	46.750	47.000	45.750	45.750	40.623	4,735,828
2023-08-07	45.750	47.000	45.250	46.500	41.289	7,445,927
2023-08-04	45.750	46.250	45.500	45.750	40.623	4,227,386
2023-08-03	46.000	46.750	45.500	45.750	40.623	2,904,578

← NewerPage 13 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.