Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	58.889	59.250	58.000	58.889	51.141	1,879,200
2022-11-14	58.515	58.515	58.515	58.515	50.816	0
2022-11-11	58.515	58.750	57.750	58.515	50.816	808,900
2022-11-10	58.310	58.750	57.750	58.310	50.638	1,164,300
2022-11-09	58.607	59.250	58.250	58.607	50.896	911,900
2022-11-08	58.596	59.250	58.500	58.596	50.886	1,404,700
2022-11-07	57.684	57.684	57.684	57.684	50.095	0
2022-11-04	57.684	58.000	57.250	57.684	50.095	1,387,900
2022-11-03	57.690	58.000	57.250	57.690	50.099	772,900
2022-11-02	57.496	58.000	57.000	57.496	49.931	758,700
2022-11-01	57.258	57.750	57.000	57.258	49.725	1,865,400
2022-10-31	57.143	57.143	57.143	57.143	49.624	0
2022-10-28	57.143	57.250	56.750	57.143	49.624	1,505,900
2022-10-27	57.036	57.250	56.500	57.036	49.531	896,100
2022-10-26	56.739	57.000	56.250	56.739	49.274	1,109,200
2022-10-25	57.001	57.001	57.001	57.001	49.501	0
2022-10-21	57.001	57.250	56.750	57.001	49.501	1,232,700
2022-10-20	57.123	57.500	56.750	57.123	49.607	1,543,100
2022-10-19	56.847	57.250	56.500	56.847	49.368	2,543,200
2022-10-18	56.155	56.500	55.250	56.155	48.766	3,140,800
2022-10-17	54.983	54.983	54.983	54.983	47.748	0
2022-10-12	54.983	55.750	54.000	54.983	47.748	2,248,800
2022-10-11	55.390	56.500	55.000	55.390	48.102	842,800
2022-10-10	57.517	57.517	57.517	57.517	49.949	0
2022-10-07	57.517	58.000	57.000	57.517	49.949	2,404,300
2022-10-06	57.045	57.750	56.500	57.045	49.540	845,600
2022-10-05	56.920	57.750	56.750	56.920	49.431	860,800
2022-10-04	56.985	58.000	56.500	56.985	49.487	1,136,700
2022-10-03	58.190	58.190	58.190	58.190	50.533	0
2022-09-30	58.190	58.750	57.500	58.190	50.533	2,219,200
2022-09-29	58.087	58.750	56.750	58.087	50.445	2,164,600
2022-09-28	58.895	59.250	58.000	58.895	51.146	931,500
2022-09-27	58.346	59.000	58.250	58.346	50.669	893,700
2022-09-26	60.239	60.239	60.239	60.239	52.313	0
2022-09-23	60.239	60.750	59.500	60.239	52.313	1,099,200
2022-09-22	60.115	60.250	59.500	60.115	52.205	1,001,500
2022-09-21	60.268	60.500	60.000	60.268	52.338	1,563,200
2022-09-20	60.156	60.500	59.750	60.156	52.241	968,800
2022-09-19	60.314	60.314	60.314	60.314	52.378	0
2022-09-16	60.314	60.750	59.750	60.314	52.378	1,560,400
2022-09-15	60.444	61.000	59.750	60.444	52.491	1,024,000
2022-09-14	61.019	61.500	60.750	61.019	52.990	1,640,400
2022-09-13	60.953	61.250	60.250	60.953	52.933	3,304,000
2022-09-12	60.444	60.444	60.444	60.444	52.491	0
2022-09-09	60.444	60.750	60.250	60.444	52.491	1,393,900
2022-09-08	59.926	60.250	59.250	59.926	52.041	1,533,300
2022-09-07	59.603	60.000	58.500	59.603	51.761	1,060,300
2022-09-06	58.766	59.000	58.500	58.766	51.034	584,600
2022-09-05	59.721	59.721	59.721	59.721	51.863	0
2022-09-02	59.721	60.250	58.750	59.721	51.863	1,364,100
2022-09-01	60.126	60.500	59.000	60.126	52.215	3,741,100
2022-08-31	59.104	59.500	58.500	59.104	51.327	1,085,600
2022-08-30	58.564	59.250	58.250	58.564	50.859	790,300
2022-08-29	59.905	59.905	59.905	59.905	52.023	0
2022-08-26	59.905	60.250	59.500	59.905	52.023	2,964,700
2022-08-25	59.112	59.500	58.000	59.112	51.334	1,703,300
2022-08-24	58.507	59.000	57.750	58.507	50.809	1,973,500
2022-08-23	58.587	59.500	57.750	58.587	50.879	2,074,400
2022-08-22	59.856	59.856	59.856	59.856	51.980	0
2022-08-19	59.856	60.000	59.500	59.856	51.980	1,084,600

← NewerPage 17 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.