Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	28.750	29.250	28.000	28.000	26.362	56,408,113
2025-07-21	28.750	29.250	28.500	28.500	26.832	71,338,477
2025-07-18	28.500	28.750	27.750	27.750	26.126	65,940,289
2025-07-17	27.000	28.000	27.000	27.750	26.126	75,907,672
2025-07-16	27.250	27.500	26.750	26.750	25.185	63,819,566
2025-07-15	26.250	27.750	26.000	27.250	25.656	88,170,969
2025-07-14	26.000	26.250	25.500	26.000	24.479	72,720,211
2025-07-11	25.000	26.500	24.800	26.000	24.479	76,789,992
2025-07-09	25.000	25.750	24.700	24.800	23.349	76,454,047
2025-07-08	24.800	25.500	24.700	25.000	23.537	33,471,789
2025-07-07	24.500	25.250	24.400	25.000	23.537	77,057,727
2025-07-04	25.750	25.750	24.800	24.900	23.443	57,463,953
2025-07-03	26.000	26.000	25.250	25.750	24.243	63,476,047
2025-07-02	24.400	25.750	24.200	25.500	24.008	126,489,695
2025-07-01	24.400	24.800	23.700	24.400	22.972	145,887,703
2025-06-30	24.100	24.800	23.600	24.000	22.596	428,089,281
2025-06-27	25.250	26.000	24.100	24.400	22.972	174,716,500
2025-06-26	26.250	27.750	25.500	25.500	24.008	186,556,406
2025-06-25	22.500	27.000	21.800	26.500	24.949	1,071,700,000
2025-06-24	25.000	25.250	25.000	25.000	23.537	6,399,354
2025-06-23	34.250	34.250	29.500	29.500	27.774	17,852,240
2025-06-20	34.750	36.250	34.750	34.750	32.717	18,412,270
2025-06-19	36.250	36.500	35.000	35.000	32.952	9,636,642
2025-06-18	36.500	37.250	36.000	36.250	34.129	6,828,068
2025-06-17	36.250	37.500	36.000	36.750	34.600	15,296,150
2025-06-16	36.250	37.250	36.000	36.500	34.364	13,717,340
2025-06-13	36.000	37.000	35.250	36.500	34.364	11,774,630
2025-06-12	37.000	37.250	36.250	36.250	34.129	10,296,720
2025-06-11	37.000	37.500	36.500	37.000	34.835	8,912,333
2025-06-10	37.250	38.250	36.250	36.750	34.600	13,401,480
2025-06-09	38.000	38.000	37.250	37.500	35.306	3,363,937
2025-06-06	38.000	38.250	37.250	37.750	35.541	9,527,741
2025-06-05	37.750	38.250	36.750	38.000	35.777	11,738,900
2025-06-04	37.500	39.000	35.500	37.250	35.070	23,421,600
2025-05-30	41.500	41.500	38.500	38.500	36.247	109,981,398
2025-05-29	42.750	42.750	41.500	42.000	39.543	10,075,040
2025-05-28	41.750	43.000	41.750	42.500	40.013	15,347,100
2025-05-27	41.250	42.000	41.000	41.750	39.307	11,629,200
2025-05-26	40.750	41.750	40.000	41.750	39.307	7,709,047
2025-05-23	40.000	41.000	39.750	40.750	38.366	7,125,095
2025-05-22	41.000	41.250	40.000	40.000	37.660	7,250,804
2025-05-21	41.500	42.000	40.750	41.000	38.601	3,900,975
2025-05-20	40.500	41.250	40.250	41.250	38.836	3,850,738
2025-05-19	40.000	40.750	39.250	40.000	37.660	8,276,378
2025-05-16	39.750	41.000	39.250	40.500	38.130	6,870,708
2025-05-15	40.500	40.500	39.000	39.500	37.189	10,840,970
2025-05-14	43.750	43.750	38.500	40.500	38.130	19,999,240
2025-05-13	46.000	46.000	44.500	44.500	41.896	3,301,422
2025-05-09	46.000	46.000	45.250	45.750	43.073	5,138,391
2025-05-08	45.500	46.000	44.750	45.750	43.073	4,253,588
2025-05-07	45.750	46.000	44.500	46.000	43.308	4,976,356
2025-05-06	45.750	45.750	45.000	45.250	42.602	2,452,529
2025-05-02	46.250	46.500	45.500	45.750	43.073	3,297,467
2025-04-30	46.250	46.500	45.000	46.500	43.779	6,602,201
2025-04-29	45.750	46.500	45.500	46.250	43.544	7,476,103
2025-04-28	45.250	46.000	45.250	46.000	43.308	1,421,876
2025-04-25	46.500	46.500	45.750	46.000	43.308	2,120,524
2025-04-24	45.000	46.250	44.750	46.000	43.308	3,564,352
2025-04-23	47.000	47.500	46.000	46.000	43.308	2,575,729
2025-04-22	46.000	46.500	45.500	46.500	43.779	2,388,240

← NewerPage 6 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.