Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	63.750	67.000	63.500	65.500	56.012	34,800,398
2022-02-02	61.250	63.500	61.250	63.500	54.302	30,050,900
2022-02-01	59.750	61.750	59.750	60.750	51.950	9,579,200
2022-01-31	59.500	60.500	59.250	60.000	51.309	4,750,600
2022-01-28	59.500	60.250	58.000	59.250	50.668	5,288,300
2022-01-27	58.500	59.750	56.250	59.500	50.881	15,843,900
2022-01-26	60.250	60.250	59.500	59.500	50.881	3,423,100
2022-01-25	59.250	60.250	59.250	60.000	51.309	3,204,200
2022-01-24	59.750	60.500	59.250	59.500	50.881	5,987,200
2022-01-21	59.500	60.250	58.500	59.750	51.095	15,569,000
2022-01-20	59.500	60.750	59.000	59.750	51.095	6,496,100
2022-01-19	59.000	60.250	58.250	59.750	51.095	8,929,200
2022-01-18	60.000	60.250	59.000	59.250	50.668	9,529,200
2022-01-17	61.000	61.250	59.250	59.750	51.095	5,598,600
2022-01-14	62.000	62.250	60.500	61.000	52.164	8,445,700
2022-01-13	61.750	63.000	61.500	62.250	53.233	8,939,000
2022-01-12	61.500	62.000	61.000	61.500	52.592	10,206,200
2022-01-11	61.250	61.750	60.250	60.750	51.950	4,453,500
2022-01-10	60.750	62.500	60.500	61.250	52.378	8,413,700
2022-01-07	59.500	60.500	58.250	60.250	51.523	10,490,400
2022-01-06	60.250	60.500	59.250	59.500	50.881	7,558,100
2022-01-05	59.750	61.250	59.750	60.750	51.950	8,090,000
2022-01-04	59.500	60.250	59.000	60.000	51.309	6,603,900
2021-12-30	60.000	60.250	59.000	59.250	50.668	7,184,900
2021-12-29	58.250	60.750	58.250	60.000	51.309	13,212,400
2021-12-28	58.000	58.500	57.500	58.250	49.813	6,749,200
2021-12-27	57.750	58.000	57.000	57.750	49.385	2,827,100
2021-12-24	57.500	57.750	57.000	57.500	49.171	1,842,100
2021-12-23	57.250	57.750	56.500	57.500	49.171	4,110,400
2021-12-22	57.250	57.250	56.750	56.750	48.530	902,500
2021-12-21	56.500	57.500	56.250	56.750	48.530	3,781,200
2021-12-20	56.750	56.750	55.750	56.000	47.888	3,818,600
2021-12-17	57.250	57.500	56.750	57.000	48.744	4,311,900
2021-12-16	56.500	57.250	56.000	57.000	48.744	3,731,300
2021-12-15	56.750	57.500	56.000	56.500	48.316	4,496,500
2021-12-14	56.250	57.000	56.250	57.000	48.744	3,616,700
2021-12-13	57.000	57.000	56.250	57.000	48.744	2,870,900
2021-12-09	56.500	57.000	56.250	56.500	48.316	4,297,500
2021-12-08	55.500	57.000	55.500	56.250	48.102	9,092,000
2021-12-07	54.750	55.250	53.750	55.000	47.033	7,020,300
2021-12-03	54.250	55.000	54.000	54.250	46.392	4,641,800
2021-12-02	54.000	55.000	53.000	54.500	46.606	7,904,400
2021-12-01	53.750	54.500	52.750	54.000	46.178	7,242,200
2021-11-30	54.500	55.250	53.250	53.500	45.751	16,230,100
2021-11-29	56.500	57.000	54.000	54.250	46.392	12,266,000
2021-11-26	57.250	57.750	56.000	56.250	48.102	9,339,200
2021-11-25	58.250	58.250	57.500	57.750	49.385	3,613,300
2021-11-24	58.000	58.500	57.500	58.000	49.599	5,543,900
2021-11-23	58.500	59.250	58.000	58.000	49.599	7,050,700
2021-11-22	58.500	59.250	57.750	58.500	50.026	4,360,600
2021-11-19	59.250	59.750	58.500	58.750	50.240	7,939,400
2021-11-18	59.750	59.750	58.500	59.000	50.454	6,075,300
2021-11-17	58.250	61.000	58.250	59.500	50.881	17,544,900
2021-11-16	58.500	59.000	58.000	58.250	49.813	6,043,300
2021-11-15	57.750	58.750	57.500	57.750	49.385	5,184,300
2021-11-12	57.750	58.750	57.750	57.750	49.385	7,425,700
2021-11-11	57.250	58.250	57.000	57.500	49.171	5,894,700
2021-11-10	58.500	59.000	56.750	57.250	48.957	12,050,400
2021-11-09	58.000	59.000	58.000	59.000	50.454	5,814,700
2021-11-08	58.500	59.000	57.500	57.750	49.385	6,406,700

← NewerPage 20 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.