Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	28.577	28.577	28.577	28.577	28.577	7,101,700
2026-04-28	28.577	28.577	28.577	28.577	28.577	14,380,600
2026-04-27	28.577	28.577	28.577	28.577	28.577	7,469,900
2026-04-24	28.577	28.577	28.577	28.577	28.577	7,946,200
2026-04-23	28.577	28.577	28.577	28.577	28.577	10,097,300
2026-04-22	28.577	28.577	28.577	28.577	28.577	12,012,300
2026-04-21	28.577	28.577	28.577	28.577	28.577	9,843,700
2026-04-20	28.577	28.577	28.577	28.577	28.577	34,859,200
2026-04-17	28.577	28.577	28.577	28.577	28.577	16,911,800
2026-04-16	28.577	28.577	28.577	28.577	28.577	17,510,700
2026-04-10	28.577	28.577	28.577	28.577	28.577	14,983,300
2026-04-09	28.577	28.577	28.577	28.577	26.807	28,409,700
2026-04-08	28.577	28.577	28.577	28.577	26.807	25,865,300
2026-04-07	28.577	28.577	28.577	28.577	26.807	13,787,800
2026-04-03	28.577	28.577	28.577	28.577	26.807	11,112,800
2026-04-02	28.577	28.577	28.577	28.577	26.807	0
2026-04-01	28.577	28.577	28.577	28.577	26.807	0
2026-03-31	28.577	28.577	28.577	28.577	26.807	0
2026-03-30	28.577	28.577	28.577	28.577	26.807	0
2026-03-27	28.577	29.000	28.250	28.577	26.807	3,937,200
2026-03-26	29.153	29.250	29.000	29.153	27.347	3,981,700
2026-03-25	28.504	28.750	28.500	28.504	26.739	3,097,000
2026-03-24	28.204	28.500	28.000	28.204	26.457	3,432,900
2026-03-23	29.204	29.204	29.204	29.204	27.395	0
2026-03-20	29.204	29.750	29.000	29.204	27.395	4,030,200
2026-03-19	30.055	30.500	29.750	30.055	28.193	2,444,500
2026-03-18	29.968	30.250	29.500	29.968	28.112	3,230,100
2026-03-17	29.157	29.250	29.000	29.157	27.351	3,747,700
2026-03-16	29.485	29.485	29.485	29.485	27.659	0
2026-03-13	29.485	30.250	28.500	29.485	27.659	6,548,600
2026-03-12	29.115	29.500	28.750	29.115	27.312	4,725,300
2026-03-11	29.077	29.750	28.750	29.077	27.276	5,461,700
2026-03-10	28.363	29.250	27.500	28.363	26.606	13,198,000
2026-03-09	29.737	29.737	29.737	29.737	27.895	0
2026-03-06	29.737	30.750	29.250	29.737	27.895	7,248,600
2026-03-05	29.020	29.750	28.000	29.020	27.223	13,931,500
2026-03-04	33.439	33.439	33.439	33.439	31.368	0
2026-03-02	33.439	33.439	33.439	33.439	31.368	0
2026-02-27	33.439	33.750	33.000	33.439	31.368	8,535,500
2026-02-26	33.193	33.750	32.750	33.193	31.137	10,794,000
2026-02-25	32.648	33.250	32.000	32.648	30.626	9,304,000
2026-02-24	32.973	33.750	32.500	32.973	30.930	6,181,700
2026-02-23	34.155	34.155	34.155	34.155	32.039	0
2026-02-20	34.155	34.500	33.750	34.155	32.039	3,771,500
2026-02-19	34.173	34.500	33.750	34.173	32.056	3,755,200
2026-02-18	33.804	34.500	32.750	33.804	31.710	20,634,400
2026-02-17	32.597	33.250	31.750	32.597	30.578	18,953,500
2026-02-16	30.413	30.413	30.413	30.413	28.530	0
2026-02-13	30.413	30.750	29.750	30.413	28.530	6,813,500
2026-02-12	30.456	31.000	30.000	30.456	28.570	4,920,300
2026-02-11	30.136	30.500	30.000	30.136	28.270	5,011,100
2026-02-10	29.852	30.500	29.250	29.852	28.003	12,415,900
2026-02-09	28.757	28.757	28.757	28.757	26.976	0
2026-02-06	28.757	29.000	28.500	28.757	26.976	3,698,900
2026-02-05	28.626	28.750	28.500	28.626	26.853	1,849,800
2026-02-04	28.793	29.250	28.500	28.793	27.010	7,176,300
2026-02-03	28.326	28.750	28.250	28.326	26.571	3,477,900
2026-02-02	28.168	28.168	28.168	28.168	26.423	0
2026-01-30	28.168	28.500	28.000	28.168	26.423	7,686,600
2026-01-29	28.146	28.500	28.000	28.146	26.403	2,820,600

← NewerPage 3 of 5 · 247 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.