Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	57.493	58.250	57.250	57.493	49.928	741,200
2023-02-09	58.089	58.750	57.750	58.089	50.446	1,002,500
2023-02-08	57.863	59.000	57.500	57.863	50.249	2,644,000
2023-02-07	58.896	59.250	58.750	58.896	51.147	639,100
2023-02-06	58.682	58.682	58.682	58.682	50.961	0
2023-02-03	58.682	59.500	58.250	58.682	50.961	1,058,700
2023-02-02	57.809	58.500	56.500	57.809	50.203	1,939,600
2023-02-01	56.854	57.500	56.250	56.854	49.373	1,691,400
2023-01-31	57.177	57.500	56.500	57.177	49.654	872,100
2023-01-30	56.334	56.334	56.334	56.334	48.922	0
2023-01-27	56.334	57.000	56.000	56.334	48.922	1,371,400
2023-01-26	56.314	57.000	55.750	56.314	48.905	1,527,800
2023-01-25	56.051	57.000	55.500	56.051	48.676	1,738,100
2023-01-24	57.196	58.000	56.750	57.196	49.670	709,600
2023-01-23	58.893	58.893	58.893	58.893	51.144	0
2023-01-20	58.893	59.250	58.500	58.893	51.144	742,600
2023-01-19	59.159	59.250	58.750	59.159	51.375	803,400
2023-01-18	59.183	59.500	59.000	59.183	51.396	1,531,400
2023-01-17	59.067	59.250	58.750	59.067	51.295	1,319,200
2023-01-16	58.884	58.884	58.884	58.884	51.136	0
2023-01-13	58.884	59.000	58.500	58.884	51.136	1,694,000
2023-01-12	58.824	59.500	58.250	58.824	51.084	3,637,300
2023-01-11	59.132	59.750	58.500	59.132	51.352	2,952,000
2023-01-10	59.194	59.500	58.750	59.194	51.406	7,066,900
2023-01-09	57.626	57.626	57.626	57.626	50.044	0
2023-01-06	57.626	58.750	56.750	57.626	50.044	2,894,800
2023-01-05	58.376	58.750	58.250	58.376	50.695	1,080,300
2023-01-04	58.677	59.000	58.250	58.677	50.956	1,885,300
2023-01-03	59.353	59.353	59.353	59.353	51.543	0
2022-12-30	59.353	59.500	59.000	59.353	51.543	3,370,100
2022-12-29	59.365	59.500	59.000	59.365	51.554	2,051,700
2022-12-28	59.308	59.500	59.000	59.308	51.505	1,877,300
2022-12-27	59.080	59.500	58.750	59.080	51.307	608,300
2022-12-26	58.447	58.447	58.447	58.447	50.757	0
2022-12-23	58.447	58.750	58.250	58.447	50.757	610,500
2022-12-22	58.490	58.750	58.250	58.490	50.794	657,400
2022-12-21	58.865	59.750	58.500	58.865	51.119	1,758,400
2022-12-20	59.812	60.250	59.500	59.812	51.942	800,600
2022-12-19	60.287	60.287	60.287	60.287	52.354	0
2022-12-16	60.287	60.750	60.000	60.287	52.354	1,855,100
2022-12-15	60.183	60.500	59.750	60.183	52.264	4,666,100
2022-12-14	59.473	60.000	59.000	59.473	51.647	2,876,100
2022-12-13	59.118	59.118	59.118	59.118	51.339	0
2022-12-09	59.118	59.750	58.750	59.118	51.339	1,778,300
2022-12-08	58.836	59.000	58.500	58.836	51.094	1,336,700
2022-12-07	59.066	59.500	58.500	59.066	51.294	3,747,100
2022-12-06	59.012	59.012	59.012	59.012	51.248	0
2022-12-02	59.012	59.500	58.750	59.012	51.248	3,669,400
2022-12-01	58.734	59.250	58.500	58.734	51.006	6,167,900
2022-11-30	58.514	58.750	58.250	58.514	50.815	1,885,100
2022-11-29	58.889	59.000	58.250	58.889	51.140	3,065,500
2022-11-28	58.751	58.751	58.751	58.751	51.021	0
2022-11-25	58.751	59.000	58.750	58.751	51.021	1,238,700
2022-11-24	58.570	59.000	58.000	58.570	50.864	2,054,500
2022-11-23	58.590	59.000	58.250	58.590	50.881	1,289,300
2022-11-22	58.540	58.750	58.000	58.540	50.838	2,031,100
2022-11-21	58.664	58.664	58.664	58.664	50.945	0
2022-11-18	58.664	59.000	58.250	58.664	50.945	931,700
2022-11-17	58.936	59.250	58.500	58.936	51.181	1,599,000
2022-11-16	58.966	59.500	58.500	58.966	51.207	1,855,000

← NewerPage 16 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.