Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	30.072	30.072	30.072	30.072	28.209	0
2025-10-28	30.072	30.072	30.072	30.072	28.209	0
2025-10-27	30.072	30.072	30.072	30.072	28.209	0
2025-10-24	30.072	30.072	30.072	30.072	28.209	0
2025-10-22	30.072	30.500	29.750	30.072	28.209	2,643,600
2025-10-21	30.612	31.000	30.250	30.612	28.716	6,024,700
2025-10-20	30.622	30.622	30.622	30.622	28.726	0
2025-10-17	30.622	31.000	30.500	30.622	28.726	2,954,200
2025-10-16	30.511	31.000	30.250	30.511	28.622	3,092,700
2025-10-15	30.200	31.000	30.000	30.200	28.330	3,568,000
2025-10-14	31.363	31.363	31.363	31.363	29.420	0
2025-10-10	31.363	31.500	31.000	31.363	29.420	5,661,000
2025-10-09	31.254	31.500	31.000	31.254	29.318	1,888,600
2025-10-08	31.510	31.750	31.250	31.510	29.559	3,141,700
2025-10-07	30.659	30.659	30.659	30.659	28.760	0
2025-10-06	30.659	30.659	30.659	30.659	28.760	0
2025-10-03	30.659	31.000	30.250	30.659	28.760	7,508,800
2025-10-02	30.526	31.000	30.250	30.526	28.635	5,889,700
2025-10-01	30.142	30.500	30.000	30.142	28.275	6,672,100
2025-09-30	30.267	30.500	30.250	30.267	28.392	2,849,600
2025-09-29	30.111	30.111	30.111	30.111	28.246	0
2025-09-26	30.111	30.250	29.750	30.111	28.246	928,300
2025-09-25	29.877	30.250	29.250	29.877	28.026	5,660,000
2025-09-24	29.660	30.250	29.500	29.660	27.823	2,914,500
2025-09-23	30.097	30.750	29.750	30.097	28.233	5,318,200
2025-09-22	30.316	30.316	30.316	30.316	28.438	0
2025-09-19	30.316	31.000	30.000	30.316	28.438	5,725,700
2025-09-18	31.016	31.500	30.500	31.016	29.095	14,231,500
2025-09-17	30.101	30.750	29.500	30.101	28.237	20,333,700
2025-09-16	29.455	29.750	29.000	29.455	27.630	7,469,500
2025-09-15	28.652	28.652	28.652	28.652	26.878	0
2025-09-12	28.652	29.000	28.500	28.652	26.878	3,080,800
2025-09-11	28.950	29.000	28.750	28.950	27.157	3,012,300
2025-09-10	28.779	29.250	28.750	28.779	26.997	1,166,000
2025-09-09	29.256	29.500	29.000	29.256	27.444	2,654,400
2025-09-08	29.130	29.130	29.130	29.130	27.326	0
2025-09-05	29.130	29.500	28.750	29.130	27.326	9,445,800
2025-09-04	28.282	28.750	27.000	28.282	26.531	7,507,400
2025-09-03	27.237	27.500	27.000	27.237	25.550	6,578,400
2025-09-02	26.951	27.250	26.500	26.951	25.282	6,115,500
2025-09-01	27.525	27.525	27.525	27.525	25.821	0
2025-08-29	27.525	27.750	27.250	27.525	25.821	5,943,500
2025-08-28	27.666	28.000	27.250	27.666	25.952	5,064,200
2025-08-27	27.809	28.500	27.750	27.809	26.087	24,088,800
2025-08-26	28.477	28.750	28.250	28.477	26.713	11,832,400
2025-08-25	28.031	28.031	28.031	28.031	26.295	0
2025-08-22	28.031	28.750	27.750	28.031	26.295	3,818,400
2025-08-21	28.569	29.000	28.250	28.569	26.800	5,658,100
2025-08-20	28.450	28.750	28.250	28.450	26.688	6,394,700
2025-08-19	28.565	29.000	28.250	28.565	26.796	4,238,300
2025-08-18	29.410	29.410	29.410	29.410	27.588	0
2025-08-15	29.410	30.000	29.000	29.410	27.588	5,172,800
2025-08-14	29.858	30.250	29.500	29.858	28.008	5,934,500
2025-08-13	29.315	29.315	29.315	29.315	27.499	0
2025-08-08	29.315	29.750	28.750	29.315	27.499	9,813,700
2025-08-07	29.015	30.000	28.500	29.015	27.218	22,940,900
2025-08-06	28.384	28.750	27.750	28.384	26.626	20,681,900
2025-08-05	27.971	28.250	27.750	27.971	26.238	4,012,600
2025-08-04	28.506	28.506	28.506	28.506	26.740	0
2025-08-01	28.506	28.750	28.250	28.506	26.740	12,544,400

← NewerPage 5 of 21 · 1,221 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.