Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	30.500	31.000	30.250	30.250	28.480	19,962,189
2025-10-17	30.500	30.500	29.750	30.000	28.245	11,356,520
2025-10-16	30.500	31.000	30.250	30.500	28.715	12,018,810
2025-10-15	30.250	31.000	30.250	30.500	28.715	11,210,220
2025-10-14	31.000	31.000	29.750	30.000	28.245	22,730,350
2025-10-10	31.250	31.250	30.750	31.000	29.186	17,888,410
2025-10-09	31.250	31.500	30.750	31.500	29.657	13,595,780
2025-10-08	31.500	31.750	31.000	31.250	29.422	20,355,961
2025-10-07	31.250	31.750	31.000	31.750	29.892	17,062,350
2025-10-06	31.250	31.500	30.750	31.000	29.186	17,743,711
2025-10-03	30.750	31.250	30.500	31.000	29.186	26,111,721
2025-10-02	30.250	31.000	30.000	30.750	28.951	20,058,311
2025-10-01	30.250	31.000	30.000	30.250	28.480	23,181,609
2025-09-30	30.500	30.500	29.750	30.000	28.245	18,935,369
2025-09-29	30.250	30.500	30.000	30.250	28.480	12,435,510
2025-09-26	30.000	30.500	29.750	30.000	28.245	9,982,620
2025-09-25	29.750	30.250	29.500	30.000	28.245	8,286,394
2025-09-24	29.750	30.250	29.250	29.750	28.009	20,787,779
2025-09-23	30.000	30.250	29.500	29.500	27.774	17,801,711
2025-09-22	30.500	30.750	29.750	30.000	28.245	25,263,369
2025-09-19	30.500	31.500	30.500	30.500	28.715	39,032,000
2025-09-18	31.000	31.000	30.000	30.500	28.715	35,370,078
2025-09-17	30.750	31.500	30.250	30.750	28.951	59,464,961
2025-09-16	29.750	30.750	29.500	30.500	28.715	57,982,648
2025-09-15	29.500	29.750	29.000	29.500	27.774	20,309,070
2025-09-12	28.750	30.000	28.750	29.500	27.774	36,315,520
2025-09-11	28.750	29.000	28.500	28.500	26.832	17,588,529
2025-09-10	29.000	29.250	28.750	28.750	27.068	12,189,700
2025-09-09	29.250	29.250	28.500	28.750	27.068	9,964,029
2025-09-08	29.500	29.500	29.000	29.250	27.539	13,863,680
2025-09-05	29.250	29.750	29.000	29.500	27.774	27,468,910
2025-09-04	28.750	29.500	28.500	28.750	27.068	42,698,770
2025-09-03	27.000	28.750	27.000	28.500	26.832	45,061,711
2025-09-02	27.000	27.500	26.750	27.250	25.656	21,546,641
2025-09-01	27.250	27.250	26.500	26.750	25.185	26,019,711
2025-08-29	27.750	27.750	27.250	27.250	25.656	21,223,340
2025-08-28	27.250	27.750	27.250	27.500	25.891	14,199,170
2025-08-27	28.000	28.000	27.250	27.250	25.656	26,338,420
2025-08-26	28.500	28.750	27.750	27.750	26.126	46,377,473
2025-08-25	28.250	28.750	28.250	28.500	26.832	26,640,840
2025-08-22	28.000	28.250	27.750	27.750	26.126	15,723,920
2025-08-21	28.750	29.000	27.750	27.750	26.126	27,976,971
2025-08-20	28.250	29.000	28.000	28.750	27.068	19,569,221
2025-08-19	28.250	28.750	28.000	28.250	26.597	17,732,090
2025-08-18	29.000	29.000	28.250	28.250	26.597	24,238,811
2025-08-15	29.250	30.000	28.750	29.000	27.303	41,594,039
2025-08-14	30.000	30.000	29.000	29.250	27.539	26,031,211
2025-08-13	30.000	30.500	29.500	29.750	28.009	40,986,000
2025-08-08	29.000	30.000	29.000	29.500	27.774	57,736,754
2025-08-07	29.500	29.750	28.750	29.000	27.303	53,779,969
2025-08-06	28.500	30.000	28.250	29.250	27.539	90,628,367
2025-08-05	28.250	28.750	27.750	28.250	26.597	51,171,352
2025-08-04	28.000	28.250	27.500	28.000	26.362	16,202,970
2025-08-01	28.750	29.000	27.750	27.750	26.126	29,371,570
2025-07-31	28.750	28.750	28.250	28.500	26.832	27,234,961
2025-07-30	28.500	28.750	28.250	28.750	27.068	27,248,170
2025-07-29	28.000	28.500	27.500	28.500	26.832	42,213,848
2025-07-25	28.000	28.000	27.500	27.750	26.126	44,117,602
2025-07-24	28.500	28.750	27.750	28.000	26.362	52,130,609
2025-07-23	28.500	29.000	28.250	28.500	26.832	40,724,930

← NewerPage 5 of 21 · 1,215 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.