Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	52.078	52.078	52.078	52.078	46.183	0
2023-05-15	52.078	52.078	52.078	52.078	46.183	0
2023-05-12	52.078	52.078	52.078	52.078	46.183	0
2023-05-11	52.078	52.078	52.078	52.078	46.183	0
2023-05-10	52.078	52.078	52.078	52.078	46.183	0
2023-05-09	52.078	52.078	52.078	52.078	46.183	0
2023-05-08	52.078	52.078	52.078	52.078	46.183	0
2023-05-03	52.078	53.250	51.500	52.078	46.183	961,400
2023-05-02	52.567	52.567	52.567	52.567	46.616	0
2023-04-28	52.567	52.567	52.567	52.567	46.616	0
2023-04-27	52.567	52.750	52.250	52.567	46.616	1,334,200
2023-04-26	52.479	53.500	52.250	52.479	46.539	1,119,200
2023-04-25	53.461	54.500	53.250	53.461	47.410	744,400
2023-04-24	54.067	54.067	54.067	54.067	47.947	0
2023-04-21	54.067	54.500	53.500	54.067	47.947	1,455,700
2023-04-20	55.855	55.855	55.855	55.855	49.532	0
2023-04-19	55.855	56.250	55.500	55.855	49.532	1,176,900
2023-04-18	56.755	57.000	55.750	56.755	50.330	3,120,300
2023-04-17	55.483	55.483	55.483	55.483	48.183	0
2023-04-12	55.483	55.500	55.250	55.483	48.183	1,002,300
2023-04-11	55.412	55.750	55.000	55.412	48.121	1,850,100
2023-04-10	53.366	53.366	53.366	53.366	46.344	0
2023-04-07	53.366	53.366	53.366	53.366	46.344	0
2023-04-05	53.366	53.750	53.250	53.366	46.344	494,800
2023-04-04	53.853	54.500	53.500	53.853	46.767	765,900
2023-04-03	54.009	54.009	54.009	54.009	46.903	0
2023-03-31	54.009	54.009	54.009	54.009	46.903	0
2023-03-30	54.009	54.009	54.009	54.009	46.903	0
2023-03-29	54.009	54.009	54.009	54.009	46.903	0
2023-03-28	54.009	54.500	53.750	54.009	46.903	267,100
2023-03-27	54.636	54.636	54.636	54.636	47.447	0
2023-03-24	54.636	54.750	54.250	54.636	47.447	1,155,100
2023-03-23	54.234	54.750	53.750	54.234	47.098	402,600
2023-03-22	53.367	53.750	52.750	53.367	46.345	884,600
2023-03-21	53.011	53.750	52.500	53.011	46.036	979,900
2023-03-20	53.485	53.485	53.485	53.485	46.448	0
2023-03-17	53.485	54.000	53.000	53.485	46.448	1,321,400
2023-03-16	53.762	54.500	52.750	53.762	46.688	1,752,800
2023-03-15	53.358	54.250	52.250	53.358	46.337	2,106,600
2023-03-14	54.782	55.750	54.250	54.782	47.574	1,540,400
2023-03-13	56.829	56.829	56.829	56.829	49.352	0
2023-03-10	56.829	57.000	56.000	56.829	49.352	2,078,900
2023-03-09	55.902	56.500	55.500	55.902	48.547	1,887,900
2023-03-08	56.916	57.500	56.000	56.916	49.427	1,191,800
2023-03-07	57.595	57.595	57.595	57.595	50.016	0
2023-03-03	57.595	58.500	57.000	57.595	50.016	1,352,300
2023-03-02	58.222	59.000	58.000	58.222	50.561	1,264,000
2023-03-01	58.731	59.000	58.250	58.731	51.004	9,492,300
2023-02-28	58.229	58.500	58.000	58.229	50.568	1,730,400
2023-02-27	58.757	58.757	58.757	58.757	51.026	0
2023-02-24	58.757	59.000	58.500	58.757	51.026	1,460,700
2023-02-23	58.844	59.250	58.500	58.844	51.102	1,296,100
2023-02-22	58.856	59.000	58.500	58.856	51.112	1,450,700
2023-02-21	58.440	58.750	57.750	58.440	50.750	2,424,700
2023-02-20	57.553	57.553	57.553	57.553	49.980	0
2023-02-17	57.553	58.500	56.750	57.553	49.980	4,975,100
2023-02-16	57.306	58.000	57.000	57.306	49.766	1,565,500
2023-02-15	58.282	58.750	58.000	58.282	50.614	770,900
2023-02-14	58.063	58.750	57.000	58.063	50.423	1,090,300
2023-02-13	57.493	57.493	57.493	57.493	49.928	0

← NewerPage 15 of 21 · 1,223 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.