Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	39.000	39.000	38.250	39.000	39.000	20,811,744
2026-07-16	38.750	39.250	38.500	39.000	39.000	25,129,859
2026-07-15	37.250	38.250	37.250	38.250	38.250	26,695,619
2026-07-14	36.750	37.250	36.500	36.750	36.750	22,817,471
2026-07-13	36.750	37.500	36.500	37.250	37.250	17,446,736
2026-07-10	37.000	37.500	36.250	37.000	37.000	24,030,396
2026-07-09	37.000	37.250	36.750	37.000	37.000	20,203,480
2026-07-08	37.750	38.250	36.750	36.750	36.750	48,290,855
2026-07-07	36.500	37.250	36.000	37.250	37.250	70,250,953
2026-07-06	36.250	37.250	35.750	36.500	36.500	48,795,262
2026-07-03	34.500	35.500	34.500	35.250	35.250	60,375,434
2026-07-02	33.500	34.500	33.250	34.500	34.500	30,806,643
2026-07-01	33.250	33.500	32.750	33.250	33.250	23,362,961
2026-06-30	32.500	33.500	32.500	33.250	33.250	16,547,387
2026-06-29	32.500	33.000	32.500	32.750	32.750	9,602,851
2026-06-26	32.000	32.750	32.000	32.500	32.500	6,226,185
2026-06-25	32.250	32.750	32.000	32.250	32.250	18,526,525
2026-06-24	31.500	32.250	31.500	32.000	32.000	18,418,352
2026-06-23	32.250	32.500	31.500	31.750	31.750	15,205,248
2026-06-22	32.000	32.500	32.000	32.250	32.250	15,632,015
2026-06-19	32.250	32.500	32.000	32.000	32.000	9,045,995
2026-06-18	32.000	32.750	31.500	32.250	32.250	32,027,439
2026-06-17	30.750	32.000	30.500	32.000	32.000	36,069,941
2026-06-16	30.250	30.750	30.000	30.750	30.750	9,814,720
2026-06-15	30.500	30.750	30.000	30.250	30.250	10,538,520
2026-06-12	30.000	30.250	29.750	30.250	30.250	9,298,664
2026-06-11	29.750	30.000	29.500	30.000	30.000	11,290,570
2026-06-10	30.000	30.000	29.500	29.750	29.750	12,347,310
2026-06-09	30.000	30.250	29.500	30.000	30.000	14,823,880
2026-06-08	30.000	30.500	30.000	30.000	30.000	15,641,017
2026-06-05	30.250	31.000	30.000	30.500	30.500	34,880,887
2026-06-04	30.750	30.750	30.000	30.000	30.000	17,155,461
2026-06-02	30.000	30.750	29.750	30.750	30.750	29,799,721
2026-05-29	29.750	30.250	29.750	30.000	30.000	13,638,220
2026-05-28	30.000	30.000	29.500	30.000	30.000	9,334,945
2026-05-27	29.750	30.000	29.500	30.000	30.000	7,970,077
2026-05-26	29.750	30.000	29.500	29.500	29.500	7,455,693
2026-05-25	29.500	30.000	29.250	29.750	29.750	25,181,189
2026-05-22	29.250	29.500	28.750	29.000	29.000	19,637,010
2026-05-21	29.000	29.250	28.750	29.000	29.000	11,223,710
2026-05-20	29.000	29.000	28.500	28.750	28.750	11,971,860
2026-05-19	29.000	29.250	28.750	29.000	29.000	8,368,231
2026-05-18	29.250	29.500	28.750	28.750	28.750	15,737,750
2026-05-15	29.500	29.750	29.250	29.250	29.250	5,844,488
2026-05-14	29.500	30.000	29.250	29.750	29.750	14,024,860
2026-05-13	29.500	29.750	29.250	29.500	29.500	12,779,580
2026-05-12	29.250	29.750	29.250	29.500	29.500	5,794,457
2026-05-11	29.750	30.000	29.250	29.500	29.500	11,828,040
2026-05-08	30.000	30.250	29.500	29.750	29.750	10,903,360
2026-05-07	29.750	30.250	29.500	30.000	30.000	17,365,090
2026-05-06	29.500	29.750	29.250	29.750	29.750	13,860,900
2026-05-05	29.500	29.750	29.250	29.500	29.500	10,027,620
2026-04-30	29.500	29.500	29.000	29.250	29.250	7,445,072
2026-04-29	29.250	29.750	29.250	29.500	29.500	7,102,457
2026-04-28	29.250	29.750	29.000	29.500	29.500	14,381,600
2026-04-27	29.500	29.750	29.250	29.250	29.250	7,470,762
2026-04-24	29.500	29.750	29.000	29.250	29.250	7,947,460
2026-04-23	30.000	30.250	29.500	29.500	29.500	10,098,250
2026-04-22	30.500	30.750	30.000	30.000	30.000	12,013,250
2026-04-21	30.250	30.750	30.000	30.250	30.250	9,844,802

← NewerPage 2 of 4 · 240 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.