Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	51.000	52.000	50.500	51.750	47.309	15,299,380
2025-01-20	50.500	51.000	50.000	50.750	46.394	5,326,068
2025-01-17	50.750	50.750	50.250	50.500	46.166	1,804,985
2025-01-16	50.750	51.000	50.500	50.500	46.166	6,690,369
2025-01-15	50.000	51.000	50.000	50.750	46.394	4,848,874
2025-01-14	50.000	51.000	49.500	50.000	45.709	9,249,749
2025-01-13	50.000	50.250	49.000	50.000	45.709	2,588,703
2025-01-10	49.500	50.500	49.500	50.500	46.166	4,646,207
2025-01-09	50.250	50.250	49.500	49.750	45.480	2,923,768
2025-01-08	50.500	50.750	50.000	50.250	45.937	2,602,804
2025-01-07	50.000	50.750	50.000	50.500	46.166	3,044,480
2025-01-06	50.250	50.500	50.000	50.250	45.937	1,963,256
2025-01-03	50.000	50.500	49.500	50.000	45.709	2,831,973
2025-01-02	50.500	50.500	49.500	50.000	45.709	2,312,940
2024-12-30	49.750	50.500	49.750	50.000	45.709	4,066,492
2024-12-27	49.500	50.250	48.750	49.500	45.252	3,807,356
2024-12-26	48.500	49.500	48.000	49.250	45.023	1,569,725
2024-12-25	48.500	49.000	48.500	48.750	44.566	5,429,715
2024-12-24	48.250	48.500	48.000	48.250	44.109	5,512,197
2024-12-23	47.750	48.500	47.250	48.500	44.337	1,335,180
2024-12-20	47.750	48.000	46.500	47.000	42.966	5,242,446
2024-12-19	47.750	48.250	47.500	47.750	43.652	1,040,847
2024-12-18	48.250	48.750	47.750	48.500	44.337	2,320,162
2024-12-17	48.500	49.000	48.250	48.750	44.566	1,360,108
2024-12-16	48.250	48.500	48.250	48.250	44.109	926,612
2024-12-13	48.500	49.000	48.000	48.750	44.566	1,072,665
2024-12-12	48.250	48.500	47.500	48.500	44.337	2,737,753
2024-12-11	48.000	49.500	48.000	48.750	44.566	3,063,641
2024-12-09	48.250	48.250	47.250	47.750	43.652	1,483,293
2024-12-06	47.250	48.000	47.250	48.000	43.880	1,617,750
2024-12-04	47.750	48.000	47.500	47.750	43.652	1,687,012
2024-12-03	46.500	48.000	46.500	48.000	43.880	4,241,238
2024-12-02	46.500	47.000	45.750	46.750	42.738	3,001,229
2024-11-29	46.250	46.750	46.250	46.750	42.738	2,675,429
2024-11-28	46.000	46.250	45.500	46.000	42.052	2,823,964
2024-11-27	45.750	46.250	45.500	46.250	42.281	3,042,274
2024-11-26	46.250	46.500	45.750	45.750	41.824	2,936,942
2024-11-25	47.500	48.250	46.000	46.000	42.052	5,243,969
2024-11-22	46.500	47.500	46.500	47.250	43.195	3,810,252
2024-11-21	46.750	47.000	46.250	46.500	42.509	2,145,012
2024-11-20	46.250	46.750	46.000	46.250	42.281	3,866,498
2024-11-19	46.500	47.000	46.250	46.250	42.281	4,561,304
2024-11-18	46.500	47.000	46.250	46.500	42.509	1,630,516
2024-11-15	46.500	46.750	46.000	46.500	42.509	6,347,409
2024-11-14	46.500	46.750	46.000	46.500	42.509	2,931,211
2024-11-13	46.750	47.000	46.250	46.750	42.738	1,947,113
2024-11-12	46.500	46.750	46.000	46.500	42.509	3,665,907
2024-11-11	46.000	47.000	45.500	46.750	42.738	3,849,558
2024-11-08	46.000	47.000	45.500	46.250	42.281	3,524,454
2024-11-07	46.500	46.750	45.750	46.250	42.281	2,975,836
2024-11-06	47.500	48.000	46.750	46.750	42.738	4,887,474
2024-11-05	47.000	48.250	46.750	48.000	43.880	3,808,030
2024-11-04	47.750	48.000	46.750	47.000	42.966	2,785,284
2024-11-01	47.500	48.000	47.250	47.500	43.423	3,000,670
2024-10-31	47.000	48.250	47.000	47.750	43.652	4,229,775
2024-10-30	48.250	48.500	46.750	47.500	43.423	9,437,782
2024-10-29	49.000	49.250	48.000	48.250	44.109	4,499,220
2024-10-28	48.750	48.750	48.000	48.500	44.337	3,991,869
2024-10-25	48.250	49.250	48.250	48.750	44.566	3,870,777
2024-10-24	48.000	48.750	47.500	48.500	44.337	8,751,895

← NewerPage 8 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.