Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	66.383	67.250	64.750	66.383	56.671	4,207,800
2022-02-14	67.696	67.696	67.696	67.696	57.792	0
2022-02-11	67.696	68.000	67.000	67.696	57.792	3,073,300
2022-02-10	67.428	67.750	66.750	67.428	57.563	4,432,500
2022-02-09	66.645	67.000	64.750	66.645	56.894	3,342,700
2022-02-08	66.344	67.000	65.500	66.344	56.637	2,644,500
2022-02-07	65.414	65.414	65.414	65.414	55.843	0
2022-02-04	65.414	67.000	63.500	65.414	55.843	7,806,000
2022-02-03	62.494	63.500	61.250	62.494	53.351	8,733,700
2022-02-02	61.069	61.750	59.750	61.069	52.134	5,296,600
2022-02-01	60.066	60.500	59.500	60.066	51.278	2,680,500
2022-01-31	58.375	58.375	58.375	58.375	49.834	0
2022-01-28	58.375	59.750	56.500	58.375	49.834	3,150,300
2022-01-27	59.709	60.250	59.500	59.709	50.973	1,167,200
2022-01-26	59.835	60.250	59.250	59.835	51.080	1,037,000
2022-01-25	59.804	60.500	59.500	59.804	51.054	2,034,900
2022-01-24	60.076	60.076	60.076	60.076	51.286	0
2022-01-21	60.076	60.750	59.250	60.076	51.286	1,121,100
2022-01-20	59.412	60.000	58.500	59.412	50.720	1,375,900
2022-01-19	59.395	60.250	59.000	59.395	50.705	2,162,500
2022-01-18	59.771	61.250	59.250	59.771	51.026	1,126,400
2022-01-17	62.350	62.350	62.350	62.350	53.227	0
2022-01-14	62.350	63.000	61.500	62.350	53.227	3,388,600
2022-01-13	61.457	62.000	61.000	61.457	52.465	2,154,700
2022-01-12	60.743	61.750	60.500	60.743	51.856	1,391,300
2022-01-11	61.521	62.500	60.750	61.521	52.520	3,500,900
2022-01-10	59.619	59.619	59.619	59.619	50.896	0
2022-01-07	59.619	60.250	59.250	59.619	50.896	2,366,900
2022-01-06	60.625	61.250	59.750	60.625	51.755	2,038,100
2022-01-05	59.713	60.250	59.000	59.713	50.976	2,236,000
2022-01-04	59.697	59.697	59.697	59.697	50.963	0
2021-12-30	59.789	60.750	58.250	59.789	51.041	5,840,700
2021-12-29	58.151	58.500	57.500	58.151	49.643	3,057,700
2021-12-28	57.678	58.000	57.000	57.678	49.240	1,213,200
2021-12-27	57.344	57.344	57.344	57.344	48.954	0
2021-12-24	57.344	57.750	56.750	57.344	48.954	2,032,800
2021-12-23	56.860	57.250	56.750	56.860	48.541	308,100
2021-12-22	56.906	57.500	56.250	56.906	48.580	1,597,300
2021-12-21	56.130	56.750	55.750	56.130	47.918	940,000
2021-12-20	56.906	56.906	56.906	56.906	48.580	0
2021-12-17	56.906	57.250	56.250	56.906	48.580	2,200,600
2021-12-16	56.530	57.500	56.000	56.530	48.259	1,932,200
2021-12-15	56.876	57.000	56.250	56.876	48.554	1,841,000
2021-12-14	56.813	57.000	56.500	56.813	48.500	1,458,000
2021-12-13	56.435	56.435	56.435	56.435	48.178	0
2021-12-09	56.183	57.000	55.500	56.183	47.963	4,672,600
2021-12-08	54.734	55.250	54.000	54.734	46.726	1,852,800
2021-12-07	54.356	54.356	54.356	54.356	46.403	0
2021-12-03	54.356	54.750	53.250	54.356	46.403	1,821,600
2021-12-02	53.731	54.500	52.750	53.731	45.870	1,710,700
2021-12-01	53.651	55.250	53.250	53.651	45.801	7,819,300
2021-11-30	55.180	56.750	54.000	55.180	47.107	2,186,600
2021-11-29	57.776	57.776	57.776	57.776	49.323	0
2021-11-26	57.776	58.250	57.500	57.776	49.323	1,054,900
2021-11-25	57.999	58.500	57.500	57.999	49.514	1,290,200
2021-11-24	58.482	59.250	58.000	58.482	49.926	1,640,800
2021-11-23	58.534	59.250	58.000	58.534	49.970	1,505,300
2021-11-22	59.079	59.079	59.079	59.079	50.435	0
2021-11-19	59.079	59.750	58.500	59.079	50.435	1,539,800
2021-11-18	59.863	60.750	58.250	59.863	51.105	5,708,000

← NewerPage 20 of 21 · 1,219 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.