Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	57.750	59.500	57.500	58.500	50.896	5,874,002
2022-11-03	57.750	58.000	57.250	57.750	50.244	2,938,255
2022-11-02	57.750	58.000	57.000	57.750	50.244	12,611,310
2022-11-01	57.250	58.000	57.000	57.750	50.244	2,717,454
2022-10-31	57.250	57.750	56.750	57.000	49.591	3,394,768
2022-10-28	57.250	58.000	57.000	57.250	49.809	1,796,836
2022-10-27	57.000	57.250	56.500	57.250	49.809	3,977,942
2022-10-26	56.500	57.250	56.500	56.500	49.156	1,805,607
2022-10-25	56.250	57.000	56.250	56.750	49.374	3,007,743
2022-10-21	57.500	57.500	56.250	56.500	49.156	5,345,969
2022-10-20	56.750	57.250	56.500	57.000	49.591	3,749,694
2022-10-19	57.000	57.500	56.750	56.750	49.374	2,502,324
2022-10-18	56.750	57.250	56.500	56.750	49.374	5,394,019
2022-10-17	56.000	56.500	55.250	56.500	49.156	5,156,513
2022-10-12	55.500	55.750	55.000	55.250	48.069	1,460,692
2022-10-11	54.000	55.750	54.000	55.250	48.069	6,224,029
2022-10-10	56.250	56.500	55.000	55.000	47.851	4,208,086
2022-10-07	57.750	57.750	56.500	56.750	49.374	2,928,353
2022-10-06	57.000	58.000	57.000	57.250	49.809	5,203,348
2022-10-05	56.750	57.750	56.500	57.250	49.809	3,144,677
2022-10-04	57.250	57.750	56.500	56.750	49.374	3,830,462
2022-10-03	56.000	58.000	56.000	57.000	49.591	4,368,627
2022-09-30	58.500	58.500	57.250	57.500	50.026	5,675,850
2022-09-29	57.500	59.000	57.500	57.500	50.026	7,886,204
2022-09-28	58.000	59.000	56.500	58.250	50.679	6,628,166
2022-09-27	58.000	59.250	58.000	58.750	51.114	9,351,294
2022-09-26	58.500	59.000	58.000	58.250	50.679	4,324,170
2022-09-23	60.500	60.500	58.750	58.750	51.114	4,715,661
2022-09-22	59.750	60.750	59.500	60.500	52.636	7,639,832
2022-09-21	59.500	60.250	59.500	60.000	52.201	3,322,745
2022-09-20	60.250	60.500	60.000	60.000	52.201	4,481,854
2022-09-19	59.750	60.750	59.750	59.750	51.984	2,234,240
2022-09-16	59.000	60.750	58.750	60.250	52.419	9,314,554
2022-09-15	60.500	60.750	59.750	60.500	52.636	5,750,717
2022-09-14	59.750	61.000	59.500	60.500	52.636	2,181,963
2022-09-13	61.500	61.500	60.750	60.750	52.854	3,152,809
2022-09-12	60.500	61.250	60.000	61.250	53.289	7,950,901
2022-09-09	60.500	60.500	60.000	60.500	52.636	2,874,454
2022-09-08	60.250	60.750	60.000	60.250	52.419	5,278,929
2022-09-07	59.250	60.250	59.000	60.000	52.201	6,751,846
2022-09-06	58.500	60.000	58.500	59.750	51.984	2,188,406
2022-09-05	58.750	59.250	58.250	58.750	51.114	2,297,644
2022-09-02	58.750	59.000	57.750	59.000	51.331	3,383,004
2022-09-01	59.750	60.500	58.500	58.750	51.114	4,303,803
2022-08-31	59.000	60.500	58.750	60.250	52.419	8,294,874
2022-08-30	58.500	59.500	58.500	59.250	51.549	3,349,814
2022-08-29	58.250	59.250	58.000	58.750	51.114	6,656,117
2022-08-26	60.000	60.500	59.500	59.500	51.766	3,935,027
2022-08-25	59.500	60.250	59.250	60.000	52.201	7,214,184
2022-08-24	58.000	59.500	58.000	59.000	51.331	5,297,991
2022-08-23	57.750	59.000	57.500	58.750	51.114	3,893,773
2022-08-22	58.750	59.500	57.750	58.250	50.679	5,977,574
2022-08-19	59.500	59.750	58.750	59.500	51.766	4,146,022
2022-08-18	60.000	60.000	59.500	59.750	51.984	1,967,391
2022-08-17	60.000	60.250	59.750	60.000	52.201	9,692,611
2022-08-16	59.250	60.000	59.000	60.000	52.201	6,781,923
2022-08-15	59.000	59.750	58.750	59.000	51.331	9,398,030
2022-08-11	59.000	59.250	58.500	59.000	51.331	5,587,748
2022-08-10	59.250	59.250	58.250	59.000	51.331	3,309,222
2022-08-09	58.500	59.500	58.500	59.500	51.766	4,272,610

← NewerPage 17 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.