Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	58.750	59.000	57.500	58.750	51.114	5,216,551
2022-08-05	58.750	59.000	58.250	58.500	50.896	2,876,242
2022-08-04	58.000	58.750	57.750	58.500	50.896	3,909,880
2022-08-03	57.500	58.000	57.000	57.750	50.244	2,817,734
2022-08-02	57.250	58.250	57.250	57.750	50.244	2,046,465
2022-08-01	58.000	58.250	57.250	57.750	50.244	4,351,441
2022-07-27	56.750	57.500	56.500	57.250	49.809	4,068,019
2022-07-26	56.750	57.250	56.250	56.750	49.374	2,587,636
2022-07-25	56.000	57.000	55.500	56.750	49.374	4,828,053
2022-07-22	54.750	56.750	54.750	56.000	48.721	11,217,870
2022-07-21	53.750	55.000	53.750	54.500	47.416	8,785,677
2022-07-20	54.000	54.500	53.250	53.750	46.764	3,497,867
2022-07-19	53.500	54.000	52.000	53.750	46.764	9,599,198
2022-07-18	54.500	55.250	53.750	54.250	47.199	7,069,562
2022-07-15	54.000	54.500	53.500	54.250	47.199	4,155,708
2022-07-14	54.000	54.500	53.500	54.000	46.981	3,855,589
2022-07-12	55.250	55.250	53.750	54.250	47.199	8,560,732
2022-07-11	55.500	55.500	54.500	55.500	48.286	1,641,962
2022-07-08	55.750	56.000	55.000	55.750	48.504	3,490,064
2022-07-07	54.500	55.750	54.250	55.500	48.286	4,027,009
2022-07-06	53.000	55.250	53.000	54.500	47.416	6,756,907
2022-07-05	56.250	56.500	53.250	53.750	46.764	18,277,850
2022-07-04	56.750	57.000	56.000	56.500	49.156	4,491,912
2022-07-01	57.000	57.500	56.250	56.750	49.374	5,978,885
2022-06-30	58.250	58.750	56.750	57.000	49.591	6,105,816
2022-06-29	58.000	58.750	57.750	58.250	50.679	2,159,306
2022-06-28	58.500	59.250	58.000	58.750	51.114	3,285,340
2022-06-27	59.000	59.500	58.750	59.000	51.331	3,404,941
2022-06-24	58.750	59.000	58.250	58.250	50.679	2,745,946
2022-06-23	57.500	59.000	57.500	58.250	50.679	3,438,702
2022-06-22	57.500	58.250	57.000	58.000	50.461	7,384,077
2022-06-21	57.500	58.000	57.000	57.500	50.026	4,253,579
2022-06-20	57.250	57.750	56.500	57.500	50.026	1,881,679
2022-06-17	57.000	58.000	56.750	57.500	50.026	6,097,399
2022-06-16	58.250	58.750	56.750	57.000	49.591	8,151,406
2022-06-15	59.500	59.500	57.750	58.250	50.679	5,042,893
2022-06-14	59.500	59.750	58.750	59.750	51.984	6,838,252
2022-06-13	59.500	60.500	59.500	59.750	51.984	4,674,907
2022-06-10	61.000	61.500	60.750	61.250	53.289	4,406,140
2022-06-09	61.000	61.750	60.500	61.250	53.289	2,469,647
2022-06-08	61.250	61.750	61.000	61.000	53.071	1,733,665
2022-06-07	61.250	61.500	60.750	61.250	53.289	2,460,325
2022-06-06	62.000	62.000	60.750	61.750	53.724	2,020,593
2022-06-02	61.750	62.250	61.250	61.750	53.724	3,724,791
2022-06-01	60.250	61.750	60.250	61.750	53.724	5,833,899
2022-05-31	61.000	61.500	60.000	61.250	53.289	17,711,160
2022-05-30	61.250	61.500	61.000	61.000	53.071	5,101,824
2022-05-27	61.500	61.750	60.750	61.000	53.071	6,204,650
2022-05-26	59.000	61.250	59.000	60.750	52.854	14,318,600
2022-05-25	59.500	59.750	58.750	59.000	51.331	6,336,500
2022-05-24	59.750	60.000	58.750	59.000	51.331	4,298,069
2022-05-23	59.000	60.000	58.500	59.750	51.984	4,760,401
2022-05-20	59.250	59.750	58.750	59.250	51.549	4,540,600
2022-05-19	58.750	59.750	58.000	58.750	51.114	6,021,700
2022-05-18	59.750	60.250	59.500	60.000	52.201	14,470,200
2022-05-17	58.250	59.500	58.000	59.000	51.331	6,966,700
2022-05-13	57.000	58.250	56.500	57.750	50.244	3,593,000
2022-05-12	57.250	58.750	57.250	58.000	50.461	5,762,900
2022-05-11	58.250	58.750	57.500	58.250	50.679	5,450,300
2022-05-10	56.750	58.250	56.750	58.000	50.461	4,765,000

← NewerPage 18 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.