Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.500	28.000	27.250	27.750	26.126	13,815,260
2026-01-19	27.250	27.750	26.750	27.500	25.891	16,668,770
2026-01-16	27.000	27.500	26.750	27.250	25.656	25,545,381
2026-01-15	25.750	27.250	25.750	26.750	25.185	34,500,246
2026-01-14	24.900	25.250	24.400	24.800	23.349	15,526,000
2026-01-13	25.000	25.250	24.600	24.800	23.349	16,545,240
2026-01-12	25.750	26.000	25.000	25.250	23.773	16,976,211
2026-01-09	26.250	26.500	25.750	26.000	24.479	15,952,220
2026-01-08	26.250	26.500	26.000	26.000	24.479	14,495,330
2026-01-07	26.500	26.500	26.250	26.500	24.949	8,193,108
2026-01-06	26.750	26.750	26.500	26.500	24.949	6,966,656
2026-01-05	26.500	27.000	26.500	26.500	24.949	17,481,150
2025-12-30	26.500	26.750	26.250	26.250	24.714	9,619,812
2025-12-29	26.750	27.000	26.500	26.500	24.949	4,469,670
2025-12-26	27.000	27.250	26.500	26.750	25.185	11,426,210
2025-12-25	27.250	27.250	26.750	27.250	25.656	7,134,529
2025-12-24	26.750	27.250	26.750	27.250	25.656	11,242,950
2025-12-23	27.000	27.500	26.750	26.750	25.185	17,490,770
2025-12-22	26.750	27.250	26.750	27.000	25.420	8,942,949
2025-12-19	26.750	27.000	26.500	26.750	25.185	19,676,131
2025-12-18	27.000	27.250	26.500	26.750	25.185	23,136,320
2025-12-17	28.250	28.250	27.000	27.250	25.656	23,498,580
2025-12-16	28.000	28.000	27.750	28.000	26.362	10,427,340
2025-12-15	28.000	28.250	27.750	28.250	26.597	11,237,560
2025-12-12	27.750	28.500	27.500	28.000	26.362	14,152,720
2025-12-11	28.250	28.250	27.500	27.750	26.126	5,579,283
2025-12-09	28.000	28.250	27.500	28.000	26.362	3,885,220
2025-12-08	27.750	28.000	27.500	28.000	26.362	9,262,318
2025-12-04	28.000	28.500	28.000	28.000	26.362	2,756,743
2025-12-03	28.250	28.500	28.000	28.250	26.597	5,563,112
2025-12-02	28.000	28.250	27.750	28.250	26.597	6,462,396
2025-12-01	27.250	28.000	27.250	27.750	26.126	7,549,231
2025-11-28	27.250	27.750	27.250	27.250	25.656	5,917,120
2025-11-27	27.250	27.500	27.250	27.250	25.656	4,760,545
2025-11-26	28.000	28.000	27.000	27.250	25.656	16,809,289
2025-11-25	28.000	28.000	27.500	27.750	26.126	10,660,650
2025-11-24	27.250	28.250	27.000	28.250	26.597	23,870,590
2025-11-21	27.500	27.500	26.750	27.000	25.420	10,376,790
2025-11-20	28.000	28.250	27.500	27.750	26.126	7,768,612
2025-11-19	27.750	28.000	27.500	27.750	26.126	4,200,465
2025-11-18	27.750	28.000	27.250	27.750	26.126	10,037,130
2025-11-17	27.000	28.000	26.750	27.750	26.126	13,355,960
2025-11-14	27.250	27.500	26.750	27.000	25.420	11,589,320
2025-11-13	27.500	28.000	27.250	27.250	25.656	14,821,520
2025-11-12	29.000	29.000	27.250	27.250	25.656	20,542,070
2025-11-11	29.000	29.250	28.500	29.000	27.303	7,510,666
2025-11-10	28.250	28.750	28.250	28.500	26.832	4,727,672
2025-11-07	28.500	28.500	28.000	28.250	26.597	5,523,689
2025-11-06	28.000	28.750	27.750	28.500	26.832	10,129,810
2025-11-05	28.250	28.500	27.750	27.750	26.126	17,843,260
2025-11-04	28.500	29.250	28.250	28.500	26.832	12,275,360
2025-11-03	28.750	28.750	28.500	28.500	26.832	4,399,143
2025-10-31	28.750	28.750	28.250	28.500	26.832	3,312,966
2025-10-30	28.250	29.000	28.000	28.750	27.068	28,100,539
2025-10-29	28.750	28.750	28.250	28.500	26.832	20,888,850
2025-10-28	29.500	29.500	28.250	28.750	27.068	26,020,961
2025-10-27	30.000	30.250	29.250	29.250	27.539	12,701,760
2025-10-24	30.250	30.250	29.750	29.750	28.009	13,815,160
2025-10-22	29.750	30.500	29.500	30.000	28.245	16,962,529
2025-10-21	30.500	30.500	29.750	29.750	28.009	12,141,200

← NewerPage 4 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.