Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	60.038	60.250	60.000	60.038	52.138	2,332,300
2022-08-17	59.731	60.000	59.250	59.731	51.872	3,785,100
2022-08-16	59.169	59.750	58.750	59.169	51.384	2,901,300
2022-08-15	58.868	58.868	58.868	58.868	51.122	0
2022-08-11	58.868	59.250	58.500	58.868	51.122	1,412,700
2022-08-10	59.100	59.500	58.500	59.100	51.324	2,710,900
2022-08-09	58.589	59.000	57.750	58.589	50.880	3,060,000
2022-08-08	58.404	58.404	58.404	58.404	50.720	0
2022-08-05	58.404	58.750	58.000	58.404	50.720	2,162,100
2022-08-04	57.452	58.000	57.000	57.452	49.892	996,800
2022-08-03	57.801	58.250	57.250	57.801	50.196	1,147,300
2022-08-02	57.940	58.250	57.500	57.940	50.316	2,206,400
2022-08-01	56.793	56.793	56.793	56.793	49.321	0
2022-07-27	56.793	57.250	56.500	56.793	49.321	1,473,800
2022-07-26	56.482	57.000	55.750	56.482	49.050	1,695,800
2022-07-25	54.310	54.310	54.310	54.310	47.164	0
2022-07-22	54.310	55.000	53.750	54.310	47.164	5,122,600
2022-07-21	53.863	54.500	53.500	53.863	46.776	1,567,200
2022-07-20	52.854	54.000	52.000	52.854	45.899	1,764,000
2022-07-19	54.458	55.250	54.000	54.458	47.292	3,207,900
2022-07-18	53.970	53.970	53.970	53.970	46.869	0
2022-07-15	53.970	54.250	53.500	53.970	46.869	1,612,100
2022-07-14	55.326	55.326	55.326	55.326	48.047	0
2022-07-12	55.326	55.500	54.750	55.326	48.047	592,000
2022-07-11	55.136	55.136	55.136	55.136	47.881	0
2022-07-08	55.136	55.750	54.250	55.136	47.881	1,476,300
2022-07-07	54.394	55.250	53.000	54.394	47.237	3,562,400
2022-07-06	54.206	56.500	53.250	54.206	47.074	3,190,900
2022-07-05	56.477	56.750	56.250	56.477	49.046	2,125,600
2022-07-04	57.253	57.253	57.253	57.253	49.720	0
2022-07-01	57.253	58.750	56.750	57.253	49.720	2,941,500
2022-06-30	58.248	58.750	58.000	58.248	50.584	1,241,800
2022-06-29	58.814	59.250	58.250	58.814	51.075	1,655,700
2022-06-28	59.170	59.500	58.750	59.170	51.385	1,129,300
2022-06-27	58.448	58.448	58.448	58.448	50.757	0
2022-06-24	58.448	59.000	57.500	58.448	50.757	1,417,300
2022-06-23	57.817	58.250	57.000	57.817	50.210	1,087,800
2022-06-22	57.564	58.000	57.250	57.564	49.990	697,900
2022-06-21	57.299	57.750	56.750	57.299	49.760	629,900
2022-06-20	57.341	57.341	57.341	57.341	49.796	0
2022-06-17	57.341	58.750	56.750	57.341	49.796	2,362,100
2022-06-16	58.363	59.250	57.750	58.363	50.684	1,899,300
2022-06-15	59.347	59.750	59.000	59.347	51.538	815,200
2022-06-14	59.841	60.500	59.500	59.841	51.968	1,768,000
2022-06-13	61.344	61.344	61.344	61.344	53.272	0
2022-06-10	61.344	61.750	60.750	61.344	53.272	804,900
2022-06-09	61.205	61.750	61.000	61.205	53.152	583,400
2022-06-08	61.169	61.250	61.000	61.169	53.121	582,500
2022-06-07	61.434	62.000	61.000	61.434	53.351	740,200
2022-06-06	61.820	61.820	61.820	61.820	53.686	0
2022-06-02	61.262	61.750	60.250	61.262	53.201	2,071,600
2022-06-01	61.176	61.500	60.000	61.176	53.127	9,270,400
2022-05-31	61.366	61.500	61.000	61.366	53.291	2,753,400
2022-05-30	60.704	60.704	60.704	60.704	52.717	0
2022-05-27	60.704	61.250	59.000	60.704	52.717	8,075,000
2022-05-26	59.277	59.750	58.750	59.277	51.478	3,319,900
2022-05-25	59.256	60.000	58.750	59.256	51.460	1,891,800
2022-05-24	59.736	60.000	58.500	59.736	51.877	2,106,800
2022-05-23	59.038	59.038	59.038	59.038	51.270	0
2022-05-20	59.038	59.750	58.250	59.038	51.270	2,166,700

← NewerPage 18 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.