Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.250	30.750	30.000	30.250	30.250	9,844,802
2026-04-20	29.500	30.750	29.500	30.250	30.250	34,861,488
2026-04-17	29.250	29.750	29.000	29.250	29.250	16,913,881
2026-04-16	29.250	30.000	29.000	29.250	29.250	17,513,750
2026-04-10	28.750	29.000	28.500	29.000	29.000	15,154,370
2026-04-09	31.000	31.000	30.250	30.250	28.480	24,466,680
2026-04-08	30.750	31.500	30.750	31.000	29.186	25,867,301
2026-04-07	30.500	30.500	30.000	30.250	28.480	13,789,200
2026-04-03	30.250	30.500	29.750	30.250	28.480	11,114,040
2026-04-02	30.000	30.500	29.750	30.000	28.245	18,080,240
2026-04-01	30.500	30.750	30.000	30.750	28.951	23,121,520
2026-03-31	29.750	30.000	29.250	29.750	28.009	18,286,980
2026-03-30	28.750	29.500	28.500	29.250	27.539	11,838,710
2026-03-27	28.750	29.250	28.750	29.000	27.303	16,801,449
2026-03-26	29.000	29.000	28.250	28.500	26.832	19,535,490
2026-03-25	29.000	29.500	28.750	29.250	27.539	16,517,461
2026-03-24	28.500	28.750	28.250	28.500	26.832	10,624,620
2026-03-23	28.250	28.500	28.000	28.000	26.362	20,376,689
2026-03-20	29.000	29.250	28.500	29.000	27.303	24,584,330
2026-03-19	29.500	29.750	28.750	29.000	27.303	21,029,270
2026-03-18	30.000	30.500	29.750	30.000	28.245	14,957,270
2026-03-17	29.750	30.250	29.250	29.750	28.009	21,048,320
2026-03-16	29.250	29.500	28.750	29.000	27.303	15,453,290
2026-03-13	29.500	29.750	29.000	29.250	27.539	13,941,320
2026-03-12	28.750	30.500	28.500	29.750	28.009	34,932,441
2026-03-11	29.250	29.500	28.750	28.750	27.068	19,647,090
2026-03-10	29.750	29.750	28.750	29.000	27.303	30,219,230
2026-03-09	27.500	29.250	27.500	29.250	27.539	34,571,488
2026-03-06	29.500	30.000	29.250	29.500	27.774	15,573,700
2026-03-05	30.750	30.750	29.250	29.750	28.009	31,826,150
2026-03-04	29.500	29.750	28.000	29.500	27.774	58,191,879
2026-03-02	31.750	32.750	31.250	31.500	29.657	31,177,430
2026-02-27	33.250	33.750	33.250	33.250	31.305	13,605,600
2026-02-26	33.500	33.750	33.000	33.500	31.540	19,549,449
2026-02-25	33.500	33.750	32.750	33.250	31.305	33,019,738
2026-02-24	33.250	33.250	32.000	33.000	31.069	21,573,850
2026-02-23	33.250	34.000	32.250	33.000	31.069	26,768,770
2026-02-20	34.000	34.000	33.000	33.500	31.540	31,015,609
2026-02-19	34.500	34.500	33.750	34.000	32.011	19,910,650
2026-02-18	34.250	34.500	33.750	34.250	32.246	25,632,141
2026-02-17	32.750	34.500	32.500	34.000	32.011	52,523,352
2026-02-16	31.750	33.250	31.500	32.750	30.834	50,983,688
2026-02-13	30.500	30.750	30.250	30.500	28.715	15,351,250
2026-02-12	29.750	30.750	29.500	30.750	28.951	15,084,790
2026-02-11	30.500	31.000	30.000	30.000	28.245	25,152,721
2026-02-10	30.250	30.500	29.750	30.250	28.480	17,404,189
2026-02-09	29.500	30.500	29.250	30.250	28.480	34,191,633
2026-02-06	28.750	29.000	28.500	28.750	27.068	10,024,150
2026-02-05	28.500	29.000	28.500	28.750	27.068	9,452,024
2026-02-04	28.500	28.750	28.250	28.500	26.832	8,929,509
2026-02-03	28.500	29.250	28.250	28.500	26.832	17,158,570
2026-02-02	28.500	28.750	28.000	28.500	26.832	11,793,770
2026-01-30	28.000	28.750	28.000	28.750	27.068	27,234,350
2026-01-29	28.250	28.500	27.750	28.000	26.362	14,932,090
2026-01-28	28.500	28.500	27.750	28.250	26.597	6,727,371
2026-01-27	27.750	28.250	27.750	28.250	26.597	14,115,460
2026-01-26	27.250	28.000	27.000	27.750	26.126	17,877,131
2026-01-23	27.750	27.750	27.250	27.250	25.656	19,340,090
2026-01-22	28.000	28.250	27.500	27.750	26.126	15,639,460
2026-01-21	27.750	28.000	27.250	28.000	26.362	15,416,830

← NewerPage 3 of 5 · 241 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.