Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	52.250	53.000	51.000	53.000	47.061	6,538,400
2023-05-02	53.250	53.250	51.500	52.500	46.617	2,800,864
2023-04-28	52.000	53.250	51.750	52.750	46.839	7,544,024
2023-04-27	52.500	52.750	50.750	51.500	45.729	7,757,094
2023-04-26	52.500	53.000	52.250	52.500	46.617	21,088,689
2023-04-25	53.000	53.500	52.250	52.250	46.395	2,684,808
2023-04-24	54.500	54.500	53.250	53.250	47.283	2,271,158
2023-04-21	53.750	54.250	53.250	54.250	48.171	4,171,852
2023-04-20	53.750	54.500	53.500	53.750	47.727	3,268,631
2023-04-19	55.750	56.000	53.500	53.750	47.727	10,101,910
2023-04-18	56.250	56.250	55.500	55.500	49.281	3,765,519
2023-04-17	56.500	57.000	55.750	57.000	49.591	10,977,310
2023-04-12	56.000	56.750	55.250	56.500	49.156	6,721,786
2023-04-11	55.500	55.500	55.250	55.500	48.286	2,201,012
2023-04-10	55.250	55.750	55.000	55.250	48.069	5,305,203
2023-04-07	52.750	55.500	52.750	55.250	48.069	6,125,646
2023-04-05	53.500	53.750	52.250	52.250	45.459	3,397,894
2023-04-04	53.500	54.000	53.250	53.250	46.329	1,992,386
2023-04-03	54.500	54.750	53.500	53.750	46.764	2,172,136
2023-03-31	54.000	54.500	53.750	54.250	47.199	2,397,264
2023-03-30	54.250	54.750	53.750	54.000	46.981	2,006,212
2023-03-29	54.750	55.000	54.250	54.250	47.199	2,564,110
2023-03-28	54.250	55.000	54.250	54.500	47.416	3,825,480
2023-03-27	54.500	54.750	53.750	53.750	46.764	1,866,800
2023-03-24	54.500	55.000	54.000	54.250	47.199	2,610,886
2023-03-23	54.250	54.750	54.000	54.750	47.634	2,790,434
2023-03-22	53.750	54.750	53.750	54.250	47.199	2,783,280
2023-03-21	53.000	53.750	52.750	53.500	46.546	2,710,217
2023-03-20	53.500	53.750	52.250	52.750	45.894	4,178,932
2023-03-17	54.000	54.250	53.500	53.750	46.764	3,659,466
2023-03-16	53.750	54.000	53.000	53.500	46.546	8,487,860
2023-03-15	53.000	54.500	52.750	54.000	46.981	5,156,214
2023-03-14	54.000	54.250	52.250	52.500	45.676	9,725,587
2023-03-13	55.750	55.750	54.250	54.250	47.199	7,015,612
2023-03-10	56.500	56.500	55.500	55.500	48.286	6,086,465
2023-03-09	56.000	57.000	56.000	56.750	49.374	3,906,557
2023-03-08	56.000	56.500	55.500	56.000	48.721	13,825,390
2023-03-07	56.750	57.500	55.750	56.750	49.374	9,464,197
2023-03-03	57.000	57.250	56.500	56.750	49.374	4,541,019
2023-03-02	57.500	58.500	56.750	57.000	49.591	3,996,059
2023-03-01	58.750	59.000	58.000	58.000	50.461	5,305,652
2023-02-28	58.500	59.000	58.000	58.750	51.114	11,033,900
2023-02-27	58.500	58.500	58.000	58.250	50.679	7,839,684
2023-02-24	58.750	59.500	58.250	58.750	51.114	5,590,035
2023-02-23	58.500	59.000	58.250	58.750	51.114	3,014,917
2023-02-22	59.000	59.250	58.500	58.750	51.114	3,116,882
2023-02-21	58.750	59.000	58.250	59.000	51.331	2,819,604
2023-02-20	57.750	58.750	57.750	58.500	50.896	3,641,401
2023-02-17	57.500	58.250	57.250	58.000	50.461	4,978,034
2023-02-16	57.000	58.500	56.750	58.250	50.679	6,659,004
2023-02-15	58.000	58.000	56.750	57.250	49.809	7,724,116
2023-02-14	58.500	58.750	58.000	58.250	50.679	3,561,335
2023-02-13	57.000	59.000	56.750	58.750	51.114	4,732,402
2023-02-10	57.000	57.750	56.750	57.250	49.809	3,339,124
2023-02-09	58.000	58.250	57.000	57.500	50.026	2,981,413
2023-02-08	57.750	58.750	57.750	58.000	50.461	5,206,216
2023-02-07	58.750	59.000	57.500	58.000	50.461	13,144,000
2023-02-06	59.000	59.250	58.750	58.750	51.114	1,572,650
2023-02-03	59.000	59.250	58.250	59.250	51.549	3,081,409
2023-02-02	58.750	59.500	58.250	59.250	51.549	7,364,399

← NewerPage 15 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.