Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	59.038	59.750	58.250	59.038	51.270	2,166,700
2022-05-19	60.033	60.250	59.750	60.033	52.134	4,334,800
2022-05-18	59.145	59.500	58.250	59.145	51.363	3,513,700
2022-05-17	57.790	57.790	57.790	57.790	50.186	0
2022-05-13	57.790	58.750	57.250	57.790	50.186	2,884,500
2022-05-12	58.247	58.750	57.500	58.247	50.583	3,245,500
2022-05-11	57.791	58.250	56.750	57.791	50.187	3,186,000
2022-05-10	57.126	57.750	56.500	57.126	49.610	2,390,900
2022-05-09	57.713	57.713	57.713	57.713	50.120	0
2022-05-06	57.713	58.250	57.250	57.713	50.120	702,700
2022-05-05	57.496	57.496	57.496	57.496	49.931	0
2022-05-03	57.205	57.205	57.205	57.205	49.678	0
2022-04-29	57.205	57.750	56.500	57.205	49.678	1,296,300
2022-04-28	56.910	57.250	56.250	56.910	49.422	3,263,800
2022-04-27	57.274	58.500	57.000	57.274	49.738	1,200,200
2022-04-26	57.549	58.250	57.250	57.549	49.977	1,554,400
2022-04-25	59.472	59.472	59.472	59.472	51.647	0
2022-04-22	59.472	59.750	59.250	59.472	51.647	960,800
2022-04-21	59.416	60.250	59.000	59.416	51.598	1,127,100
2022-04-20	58.900	59.250	58.250	58.900	51.150	690,000
2022-04-19	58.659	59.250	57.500	58.659	50.941	2,029,700
2022-04-18	58.943	58.943	58.943	58.943	51.187	0
2022-04-12	59.863	60.500	59.250	59.863	51.105	1,312,600
2022-04-11	59.475	59.475	59.475	59.475	50.773	0
2022-04-08	59.475	60.750	58.750	59.475	50.773	1,980,600
2022-04-07	60.911	60.911	60.911	60.911	51.999	0
2022-04-05	61.358	62.000	61.250	61.358	52.381	667,200
2022-04-04	61.776	61.776	61.776	61.776	52.737	0
2022-04-01	61.776	62.250	61.250	61.776	52.737	2,248,700
2022-03-31	61.841	62.250	61.500	61.841	52.793	3,693,100
2022-03-30	61.811	62.250	61.500	61.811	52.768	1,287,200
2022-03-29	61.693	62.250	60.500	61.693	52.667	1,629,900
2022-03-28	60.625	60.625	60.625	60.625	51.755	0
2022-03-25	60.625	61.250	60.250	60.625	51.755	677,100
2022-03-24	61.066	61.750	60.750	61.066	52.131	887,600
2022-03-23	61.351	62.500	60.500	61.351	52.375	1,770,700
2022-03-22	62.935	63.500	62.500	62.935	53.727	1,141,500
2022-03-21	63.599	63.599	63.599	63.599	54.294	0
2022-03-18	63.599	64.000	63.250	63.599	54.294	3,044,100
2022-03-17	62.888	63.750	62.000	62.888	53.687	3,310,500
2022-03-16	61.836	63.000	61.250	61.836	52.789	1,099,800
2022-03-15	62.223	62.750	61.500	62.223	53.119	827,400
2022-03-14	61.591	61.591	61.591	61.591	52.580	0
2022-03-11	61.591	62.500	61.000	61.591	52.580	1,163,300
2022-03-10	60.362	61.000	59.250	60.362	51.530	2,352,500
2022-03-09	59.871	61.000	58.250	59.871	51.111	2,739,700
2022-03-08	60.483	61.000	60.000	60.483	51.634	1,401,500
2022-03-07	63.052	63.052	63.052	63.052	53.827	0
2022-03-04	63.052	64.000	62.250	63.052	53.827	816,200
2022-03-03	62.887	63.750	62.250	62.887	53.686	934,700
2022-03-02	64.096	64.500	63.750	64.096	54.719	1,255,600
2022-03-01	63.415	64.500	62.750	63.415	54.137	3,563,300
2022-02-28	63.598	63.598	63.598	63.598	54.293	0
2022-02-25	63.598	64.750	63.000	63.598	54.293	1,779,200
2022-02-24	65.012	65.500	64.000	65.012	55.500	1,267,400
2022-02-23	64.084	64.750	63.250	64.084	54.708	2,158,100
2022-02-22	64.734	66.500	64.250	64.734	55.263	3,708,300
2022-02-21	66.923	66.923	66.923	66.923	57.132	0
2022-02-18	66.923	67.500	66.250	66.923	57.132	2,511,300
2022-02-17	66.368	66.368	66.368	66.368	56.658	0

← NewerPage 19 of 21 · 1,224 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.