Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	46.500	47.250	45.500	46.000	40.845	10,309,930
2023-07-31	47.750	47.750	46.750	47.000	41.733	6,041,898
2023-07-27	46.250	47.500	45.500	47.500	42.177	10,313,410
2023-07-26	47.000	47.000	45.750	46.250	41.067	4,123,938
2023-07-25	46.500	47.500	46.250	46.750	41.511	6,927,575
2023-07-24	46.000	47.250	46.000	46.500	41.289	5,072,287
2023-07-21	46.250	46.750	45.750	46.000	40.845	5,724,111
2023-07-20	46.250	46.500	45.500	45.750	40.623	13,298,700
2023-07-19	46.500	47.000	46.000	46.500	41.289	6,318,038
2023-07-18	46.500	47.000	46.250	46.500	41.289	7,145,621
2023-07-17	46.500	47.250	46.250	46.500	41.289	4,328,397
2023-07-14	45.500	46.500	45.250	46.250	41.067	4,549,961
2023-07-13	45.000	46.750	44.750	45.250	40.179	18,272,420
2023-07-12	46.500	46.500	40.500	46.250	41.067	83,890,406
2023-07-11	47.000	47.250	46.500	46.750	41.511	6,276,800
2023-07-10	46.250	47.000	46.000	46.750	41.511	6,124,364
2023-07-07	45.500	46.500	45.500	46.000	40.845	8,330,698
2023-07-06	49.000	49.250	46.000	46.250	41.067	13,793,370
2023-07-05	49.750	50.000	49.250	49.250	43.731	1,556,937
2023-07-04	49.000	50.250	49.000	50.250	44.619	9,413,409
2023-07-03	49.500	49.750	48.750	49.500	43.953	2,173,127
2023-06-30	48.750	49.750	48.750	49.500	43.953	5,524,981
2023-06-29	47.250	49.000	47.250	48.250	42.843	3,325,500
2023-06-28	50.250	50.250	47.500	47.750	42.399	8,692,940
2023-06-27	50.000	51.000	49.750	49.750	44.175	4,494,452
2023-06-26	50.000	50.250	49.500	49.750	44.175	2,852,267
2023-06-23	50.000	50.500	49.750	50.500	44.841	1,835,414
2023-06-22	50.250	50.500	49.500	50.250	44.619	4,497,442
2023-06-21	50.250	50.750	49.750	50.250	44.619	3,886,857
2023-06-20	50.500	51.250	50.250	50.250	44.619	5,622,701
2023-06-19	50.000	50.000	49.250	49.500	43.953	2,523,417
2023-06-16	49.750	50.500	49.250	50.250	44.619	5,252,490
2023-06-15	51.500	51.750	49.500	49.500	43.953	8,649,525
2023-06-14	52.250	52.500	51.250	51.500	45.729	4,686,244
2023-06-13	51.500	52.500	51.500	52.250	46.395	2,038,613
2023-06-12	52.000	52.750	51.500	51.500	45.729	3,219,169
2023-06-09	52.500	53.000	52.250	53.000	47.061	2,410,836
2023-06-08	51.250	52.750	50.750	52.750	46.839	7,220,533
2023-06-07	51.000	51.000	50.000	51.000	45.285	5,391,248
2023-06-06	51.500	51.750	50.250	50.750	45.063	6,263,735
2023-06-02	50.500	51.250	49.750	51.000	45.285	8,014,448
2023-06-01	51.500	52.000	50.250	50.250	44.619	5,171,955
2023-05-31	52.250	52.750	51.000	51.000	45.285	22,333,840
2023-05-30	53.000	53.500	52.500	52.750	46.839	4,020,564
2023-05-29	52.750	53.250	52.500	52.750	46.839	6,934,123
2023-05-26	52.750	53.250	52.250	53.000	47.061	4,074,364
2023-05-25	53.750	54.000	52.500	52.750	46.839	6,085,497
2023-05-24	55.000	55.500	54.000	54.000	47.949	6,151,865
2023-05-23	55.500	55.750	54.500	55.250	49.059	3,584,490
2023-05-22	55.750	56.000	54.500	55.750	49.503	4,224,596
2023-05-19	55.000	56.250	55.000	56.250	49.946	4,122,407
2023-05-18	55.250	55.750	54.750	55.000	48.837	12,319,030
2023-05-17	56.250	56.250	55.000	55.000	48.837	4,216,967
2023-05-16	56.000	56.500	55.000	56.250	49.946	2,904,972
2023-05-15	56.750	56.750	55.250	56.500	50.168	3,465,645
2023-05-12	55.500	56.750	54.500	55.750	49.503	5,123,942
2023-05-11	56.250	56.250	55.250	55.500	49.281	3,688,573
2023-05-10	53.750	56.000	53.750	56.000	49.725	8,260,259
2023-05-09	53.500	54.250	53.500	54.250	48.171	4,432,228
2023-05-08	53.500	54.000	52.750	54.000	47.949	5,471,500

← NewerPage 14 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.