Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	56.750	58.500	56.500	58.500	50.896	15,268,699
2023-01-31	57.000	57.500	56.250	56.500	49.156	4,646,336
2023-01-30	57.250	57.500	56.500	57.250	49.809	9,454,992
2023-01-27	56.250	57.250	56.250	57.000	49.591	2,906,357
2023-01-26	57.000	57.000	56.000	56.250	48.939	11,553,430
2023-01-25	56.500	57.000	55.750	56.750	49.374	6,290,437
2023-01-24	57.000	57.000	55.250	56.500	49.156	11,252,940
2023-01-23	58.000	58.000	56.750	56.750	49.374	3,945,257
2023-01-20	58.500	58.500	56.750	57.250	49.809	5,431,925
2023-01-19	59.250	59.250	58.500	58.500	50.896	2,272,555
2023-01-18	59.000	59.250	58.750	59.250	51.549	2,363,983
2023-01-17	59.250	59.500	58.750	59.000	51.331	3,582,956
2023-01-16	59.250	59.250	58.750	59.000	51.331	3,237,783
2023-01-13	59.250	60.250	58.750	59.000	51.331	12,292,350
2023-01-12	59.000	59.000	58.500	58.750	51.114	3,380,430
2023-01-11	59.000	59.500	58.250	58.500	50.896	8,951,719
2023-01-10	59.500	59.750	58.250	58.750	51.114	10,967,320
2023-01-09	59.000	59.500	58.750	59.250	51.549	19,158,350
2023-01-06	57.750	58.750	57.500	58.750	51.114	2,831,108
2023-01-05	58.250	58.750	56.750	57.500	50.026	8,930,178
2023-01-04	58.250	58.750	58.000	58.250	50.679	2,884,969
2023-01-03	59.000	59.250	58.000	58.500	50.896	8,694,771
2022-12-30	59.500	59.500	58.750	59.000	51.331	10,662,720
2022-12-29	59.500	59.500	59.000	59.500	51.766	7,341,723
2022-12-28	59.500	59.750	59.000	59.500	51.766	5,265,891
2022-12-27	59.250	59.750	58.750	59.250	51.549	3,336,951
2022-12-26	59.000	59.750	58.500	59.000	51.331	4,121,730
2022-12-23	58.000	59.000	57.500	59.000	51.331	3,740,479
2022-12-22	58.500	59.000	58.250	58.250	50.679	2,067,178
2022-12-21	58.500	59.000	58.000	58.250	50.679	4,045,636
2022-12-20	59.500	59.750	58.500	58.750	51.114	6,236,837
2022-12-19	60.250	60.500	59.500	59.500	51.766	2,711,704
2022-12-16	60.500	60.500	60.000	60.250	52.419	13,715,980
2022-12-15	60.500	60.750	60.000	60.500	52.636	4,860,895
2022-12-14	59.750	60.500	59.750	60.500	52.636	13,391,820
2022-12-13	59.000	60.000	59.000	59.750	51.984	4,834,680
2022-12-09	59.500	60.000	59.000	59.500	51.766	8,239,968
2022-12-08	58.750	59.750	58.500	59.500	51.766	3,975,654
2022-12-07	59.000	59.000	58.500	58.750	51.114	3,488,118
2022-12-06	58.750	59.500	58.500	59.000	51.331	5,503,475
2022-12-02	59.500	59.500	58.500	59.000	51.331	5,250,682
2022-12-01	59.000	59.500	58.500	59.500	51.766	11,395,990
2022-11-30	58.750	59.250	58.250	58.750	51.114	8,971,820
2022-11-29	58.750	58.750	58.000	58.750	51.114	4,512,812
2022-11-28	58.750	59.000	58.250	58.750	51.114	4,774,217
2022-11-25	59.000	59.250	58.500	59.000	51.331	3,161,519
2022-11-24	58.750	59.000	58.500	58.750	51.114	2,300,128
2022-11-23	58.500	59.000	58.000	58.500	50.896	3,375,452
2022-11-22	58.750	59.000	58.250	58.250	50.679	1,898,598
2022-11-21	58.000	58.750	58.000	58.500	50.896	3,944,139
2022-11-18	59.000	59.000	58.000	58.500	50.896	2,686,615
2022-11-17	58.750	59.000	58.000	58.750	51.114	3,451,750
2022-11-16	59.000	59.250	58.500	59.000	51.331	10,068,210
2022-11-15	58.750	59.500	58.500	58.750	51.114	3,348,859
2022-11-14	59.000	59.250	58.000	58.750	51.114	4,172,749
2022-11-11	59.500	59.750	59.000	59.250	51.549	6,419,173
2022-11-10	58.250	58.750	57.750	58.500	50.896	1,979,958
2022-11-09	58.500	58.750	57.750	58.500	50.896	3,590,232
2022-11-08	58.500	59.250	58.000	58.500	50.896	2,239,710
2022-11-07	58.500	59.250	58.500	58.500	50.896	2,986,146

← NewerPage 16 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.