Krungthai Card PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	48.000	49.000	47.750	48.250	44.109	4,961,634
2024-10-21	49.500	49.500	47.750	48.500	44.337	3,843,100
2024-10-18	49.000	49.000	48.000	48.500	44.337	3,373,935
2024-10-17	49.250	49.250	48.500	48.750	44.566	5,046,991
2024-10-16	49.000	49.750	48.500	49.000	44.795	9,237,747
2024-10-15	48.750	49.250	48.000	49.250	45.023	5,856,960
2024-10-11	48.250	49.000	48.250	48.250	44.109	3,068,934
2024-10-10	48.500	48.750	48.500	48.500	44.337	1,300,462
2024-10-09	48.250	48.750	48.000	48.250	44.109	1,857,424
2024-10-08	48.000	48.750	48.000	48.250	44.109	2,065,251
2024-10-07	47.500	48.500	47.500	48.250	44.109	4,282,856
2024-10-04	47.250	48.000	47.000	47.750	43.652	4,799,865
2024-10-03	47.250	48.750	47.250	47.750	43.652	6,792,180
2024-10-02	48.500	48.750	48.250	48.250	44.109	2,322,511
2024-10-01	48.750	49.500	48.500	49.000	44.795	6,350,612
2024-09-30	47.250	49.000	47.000	48.750	44.566	6,490,901
2024-09-27	47.500	48.250	47.500	47.500	43.423	5,604,953
2024-09-26	46.500	48.000	46.250	48.000	43.880	5,644,466
2024-09-25	46.750	47.000	46.000	46.750	42.738	5,874,651
2024-09-24	45.750	47.000	45.750	46.750	42.738	6,765,302
2024-09-23	46.750	47.000	45.500	46.000	42.052	8,414,177
2024-09-20	47.500	47.750	46.500	47.250	43.195	7,973,412
2024-09-19	46.750	47.250	46.250	47.250	43.195	9,964,017
2024-09-18	46.000	46.750	46.000	46.500	42.509	5,194,707
2024-09-17	46.500	46.750	45.750	46.250	42.281	6,618,772
2024-09-16	45.250	46.500	45.000	46.500	42.509	5,727,649
2024-09-13	45.250	45.750	44.750	45.250	41.366	8,562,640
2024-09-12	44.750	45.250	44.500	45.250	41.366	5,936,685
2024-09-11	44.750	45.000	44.500	45.000	41.138	5,103,852
2024-09-10	44.500	45.000	44.250	44.750	40.909	6,287,530
2024-09-09	44.750	45.250	44.250	45.000	41.138	7,981,904
2024-09-06	44.750	45.250	44.250	44.500	40.681	25,193,740
2024-09-05	42.250	44.250	42.250	44.000	40.224	9,874,485
2024-09-04	42.000	42.750	42.000	42.250	38.624	3,485,149
2024-09-03	41.750	42.750	41.750	42.250	38.624	5,743,876
2024-09-02	41.250	42.250	41.000	41.750	38.167	8,164,266
2024-08-30	42.500	43.000	41.500	41.750	38.167	5,046,629
2024-08-29	43.000	43.500	42.500	42.750	39.081	3,055,898
2024-08-28	42.750	43.500	42.500	43.250	39.538	2,106,118
2024-08-27	42.500	43.250	42.000	42.750	39.081	4,003,023
2024-08-26	42.500	42.500	41.500	42.500	38.852	4,028,371
2024-08-23	41.250	42.750	41.250	42.250	38.624	6,482,925
2024-08-22	41.500	42.000	41.250	41.750	38.167	5,865,892
2024-08-21	40.500	41.500	40.500	41.250	37.710	3,654,983
2024-08-20	41.000	41.250	40.500	40.500	37.024	2,306,725
2024-08-19	40.000	41.000	39.500	41.000	37.481	5,805,831
2024-08-16	39.250	40.000	38.750	39.750	36.338	4,048,291
2024-08-15	39.000	39.250	38.500	39.250	35.881	1,537,999
2024-08-14	39.500	40.000	38.750	39.000	35.653	5,604,901
2024-08-13	39.250	39.750	39.000	39.500	36.110	2,492,604
2024-08-09	39.750	39.750	38.750	39.000	35.653	2,228,268
2024-08-08	39.500	39.750	39.250	39.500	36.110	1,766,136
2024-08-07	39.000	39.500	38.750	39.500	36.110	1,838,542
2024-08-06	39.000	39.000	38.500	38.750	35.424	3,092,734
2024-08-05	38.750	39.500	38.750	39.000	35.653	3,691,649
2024-08-02	38.500	39.250	38.500	39.250	35.881	2,742,782
2024-08-01	39.000	40.000	38.750	39.000	35.653	3,433,584
2024-07-31	39.750	39.750	38.750	39.000	35.653	5,412,561
2024-07-30	39.250	40.500	39.000	39.500	36.110	4,166,161
2024-07-26	38.500	39.750	38.500	39.750	36.338	2,235,140

← NewerPage 9 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.