Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	56.750	57.750	56.500	57.250	49.809	4,162,700
2022-05-06	56.250	57.750	55.000	57.500	50.026	10,325,300
2022-05-05	58.250	58.250	57.250	57.500	50.026	2,123,300
2022-05-03	57.250	57.750	57.000	57.500	50.026	3,563,300
2022-04-29	56.750	58.250	56.750	57.750	50.244	5,210,500
2022-04-28	57.000	57.750	56.250	57.250	49.809	2,884,600
2022-04-27	57.000	57.500	56.250	57.000	49.591	5,574,500
2022-04-26	58.000	58.500	57.000	57.000	49.591	3,730,300
2022-04-25	57.750	58.250	57.000	57.250	49.809	4,255,400
2022-04-22	59.000	59.250	58.000	58.500	50.896	6,129,500
2022-04-21	59.750	60.000	59.250	59.250	51.549	2,971,700
2022-04-20	59.000	60.250	59.000	59.250	51.549	4,077,200
2022-04-19	58.500	59.500	58.250	58.500	50.896	2,480,500
2022-04-18	58.000	59.250	57.500	58.500	50.896	4,299,000
2022-04-12	60.000	60.000	58.500	59.000	50.454	4,443,100
2022-04-11	60.500	60.750	59.250	59.750	51.095	3,171,100
2022-04-08	59.500	61.000	59.250	60.500	51.737	4,326,400
2022-04-07	60.500	60.750	58.750	59.500	50.881	5,347,900
2022-04-05	61.250	61.500	60.500	61.000	52.164	3,415,100
2022-04-04	62.000	62.000	61.250	61.250	52.378	1,229,500
2022-04-01	61.250	61.750	61.000	61.250	52.378	1,853,200
2022-03-31	62.000	62.250	61.250	61.500	52.592	6,975,400
2022-03-30	61.750	62.250	61.500	61.500	52.592	6,131,500
2022-03-29	62.000	62.250	61.500	61.500	52.592	4,004,500
2022-03-28	60.500	62.250	60.500	61.750	52.806	5,008,000
2022-03-25	60.500	61.000	60.250	60.500	51.737	3,623,200
2022-03-24	60.750	61.250	60.000	60.500	51.737	2,794,609
2022-03-23	61.750	61.750	60.500	61.000	52.164	4,469,440
2022-03-22	62.250	62.500	60.500	61.500	52.592	6,245,700
2022-03-21	63.250	63.500	62.500	62.500	53.447	2,968,800
2022-03-18	63.250	63.500	62.250	62.750	53.661	7,700,200
2022-03-17	63.750	64.000	63.250	63.250	54.088	6,175,500
2022-03-16	62.250	63.750	62.000	63.250	54.088	7,136,600
2022-03-15	63.000	63.000	61.000	61.500	52.592	4,319,000
2022-03-14	61.750	62.750	61.250	62.250	53.233	3,423,700
2022-03-11	61.250	61.750	60.500	61.500	52.592	4,576,100
2022-03-10	61.250	62.500	61.000	61.250	52.378	3,616,600
2022-03-09	60.000	61.000	59.000	60.500	51.737	6,991,700
2022-03-08	60.250	61.000	58.000	60.250	51.523	9,953,000
2022-03-07	60.500	61.000	60.000	60.500	51.737	8,307,700
2022-03-04	62.250	63.000	61.750	61.750	52.806	4,649,300
2022-03-03	64.000	64.000	62.250	63.000	53.875	3,125,100
2022-03-02	63.500	63.750	62.000	63.500	54.302	4,840,100
2022-03-01	64.000	64.500	63.500	63.750	54.516	2,465,200
2022-02-28	63.500	64.500	62.750	63.250	54.088	7,280,000
2022-02-25	64.250	64.500	63.250	63.750	54.516	3,804,600
2022-02-24	64.000	64.750	62.750	63.500	54.302	4,594,100
2022-02-23	64.000	65.500	64.000	65.000	55.585	3,142,900
2022-02-22	64.250	64.750	63.250	64.250	54.943	4,379,500
2022-02-21	66.250	66.500	64.250	64.750	55.371	8,021,700
2022-02-18	66.250	66.750	65.750	66.250	56.654	3,856,100
2022-02-17	66.750	67.500	66.250	66.500	56.868	8,500,600
2022-02-15	67.500	67.500	65.500	66.500	56.868	6,051,000
2022-02-14	65.250	67.250	64.750	67.250	57.509	9,151,000
2022-02-11	67.000	67.500	66.250	66.750	57.081	4,944,200
2022-02-10	67.500	68.000	67.000	67.250	57.509	8,498,200
2022-02-09	66.750	67.750	66.750	67.500	57.723	11,282,300
2022-02-08	65.750	67.000	64.750	67.000	57.295	9,368,300
2022-02-07	66.250	67.000	65.500	66.000	56.440	9,878,000
2022-02-04	66.000	66.750	64.750	66.000	56.440	12,638,300

← NewerPage 19 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.