Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	45.750	46.250	45.250	45.500	42.838	1,628,975
2025-04-18	45.000	46.250	45.000	46.250	43.544	1,994,282
2025-04-17	44.250	45.500	43.500	45.000	42.367	3,730,687
2025-04-16	46.500	46.500	44.250	45.500	41.595	6,061,051
2025-04-11	46.250	46.500	46.000	46.500	42.509	2,624,823
2025-04-10	46.000	47.750	45.250	46.250	42.281	3,819,452
2025-04-09	44.000	46.250	43.750	45.250	41.366	3,529,297
2025-04-08	45.500	45.500	43.250	44.250	40.452	6,061,125
2025-04-04	47.250	47.250	46.500	46.750	42.738	2,920,043
2025-04-03	46.500	47.500	46.250	47.250	43.195	3,632,060
2025-04-02	46.000	47.000	45.750	46.750	42.738	2,838,034
2025-04-01	45.500	46.250	45.500	46.000	42.052	1,672,290
2025-03-31	45.000	46.000	44.750	45.500	41.595	4,009,621
2025-03-28	46.750	46.750	45.500	45.750	41.824	1,243,835
2025-03-27	46.250	47.000	46.000	46.750	42.738	2,464,082
2025-03-26	45.500	46.500	45.500	46.000	42.052	2,239,995
2025-03-25	45.750	46.250	45.000	46.000	42.052	4,662,928
2025-03-24	46.250	46.750	45.250	46.000	42.052	6,861,304
2025-03-21	46.250	46.500	46.000	46.250	42.281	3,956,647
2025-03-20	47.000	47.750	46.250	46.500	42.509	4,665,150
2025-03-19	46.750	47.500	46.500	47.250	43.195	3,820,355
2025-03-18	47.000	47.000	46.250	46.750	42.738	4,018,725
2025-03-17	47.000	47.250	46.500	46.750	42.738	3,521,211
2025-03-14	47.250	47.500	46.500	46.750	42.738	3,814,760
2025-03-13	46.750	47.250	46.500	46.750	42.738	4,422,218
2025-03-12	47.250	47.500	46.500	46.500	42.509	9,222,019
2025-03-11	46.750	48.000	46.750	47.500	43.423	5,109,694
2025-03-10	47.750	48.000	47.000	47.250	43.195	3,277,147
2025-03-07	48.500	49.000	47.750	48.000	43.880	3,438,205
2025-03-06	50.500	50.500	48.750	48.750	44.566	5,534,574
2025-03-05	49.500	50.750	49.250	50.500	46.166	5,465,398
2025-03-04	49.500	50.250	49.250	49.500	45.252	2,908,441
2025-03-03	49.250	50.500	49.250	49.750	45.480	3,976,955
2025-02-28	49.750	50.500	48.250	49.500	45.252	10,203,030
2025-02-27	50.250	50.750	49.500	50.500	46.166	10,435,110
2025-02-26	50.500	51.250	50.250	50.750	46.394	10,602,500
2025-02-25	50.750	50.750	50.000	50.500	46.166	9,886,895
2025-02-24	50.750	51.000	50.500	51.000	46.623	6,160,403
2025-02-21	50.750	51.250	50.500	50.750	46.394	9,451,219
2025-02-20	51.000	51.250	50.500	50.750	46.394	8,251,234
2025-02-19	51.750	51.750	51.000	51.750	47.309	8,661,370
2025-02-18	51.750	52.000	50.750	51.500	47.080	5,580,277
2025-02-17	52.000	52.000	51.250	52.000	47.537	5,729,369
2025-02-14	51.250	51.500	50.750	51.500	47.080	5,302,703
2025-02-13	51.250	51.750	51.000	51.250	46.851	4,038,901
2025-02-11	50.250	51.750	49.250	51.500	47.080	4,263,643
2025-02-10	51.500	51.500	50.000	50.750	46.394	4,329,083
2025-02-07	51.750	51.750	50.250	51.750	47.309	4,634,409
2025-02-06	51.250	52.000	51.000	51.500	47.080	2,983,135
2025-02-05	51.750	51.750	51.000	51.500	47.080	2,356,378
2025-02-04	51.250	52.000	51.000	51.750	47.309	2,059,021
2025-02-03	49.000	51.250	49.000	51.250	46.851	4,513,826
2025-01-31	51.000	51.500	50.750	50.750	46.394	3,675,014
2025-01-30	51.500	51.750	50.500	50.750	46.394	2,434,860
2025-01-29	51.500	51.750	51.250	51.750	47.309	1,043,668
2025-01-28	51.250	52.250	51.250	51.500	47.080	5,115,109
2025-01-27	51.500	51.500	51.000	51.250	46.851	1,377,428
2025-01-24	51.000	52.000	50.750	51.500	47.080	2,302,597
2025-01-23	51.250	51.500	51.000	51.000	46.623	1,149,802
2025-01-22	51.750	52.000	51.250	51.500	47.080	7,994,717

← NewerPage 7 of 21 · 1,212 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.