Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	28.579	28.750	28.250	28.579	26.809	8,134,100
2025-07-30	28.131	28.500	27.750	28.131	26.389	10,737,200
2025-07-29	28.027	28.027	28.027	28.027	26.291	0
2025-07-25	28.027	28.750	27.750	28.027	26.291	7,951,200
2025-07-24	28.603	29.000	28.250	28.603	26.832	8,640,700
2025-07-23	28.432	29.250	28.000	28.432	26.671	12,081,000
2025-07-22	28.852	29.250	28.500	28.852	27.065	14,472,400
2025-07-21	27.620	27.620	27.620	27.620	25.909	0
2025-07-18	27.620	28.000	27.000	27.620	25.909	19,197,100
2025-07-17	27.024	27.500	26.750	27.024	25.350	7,546,900
2025-07-16	26.929	27.750	26.000	26.929	25.261	17,024,500
2025-07-15	25.939	26.250	25.750	25.939	24.332	13,728,100
2025-07-14	25.134	25.134	25.134	25.134	23.577	0
2025-07-11	25.134	25.134	25.134	25.134	23.577	0
2025-07-09	25.134	25.250	24.700	25.134	23.577	12,624,300
2025-07-08	24.853	25.250	24.400	24.853	23.314	15,641,200
2025-07-07	25.602	25.602	25.602	25.602	24.017	0
2025-07-04	25.602	26.000	25.250	25.602	24.017	18,735,100
2025-07-03	24.933	25.750	24.300	24.933	23.388	31,709,200
2025-07-02	24.334	24.800	23.700	24.334	22.827	34,373,000
2025-07-01	24.209	24.800	23.700	24.209	22.709	42,892,200
2025-06-30	46.611	46.611	46.611	46.611	43.724	0
2025-06-27	46.611	46.611	46.611	46.611	43.724	0
2025-06-26	46.611	46.611	46.611	46.611	43.724	0
2025-06-25	46.611	46.611	46.611	46.611	43.724	0
2025-06-24	46.611	46.611	46.611	46.611	43.724	0
2025-06-23	46.611	46.611	46.611	46.611	43.724	0
2025-06-20	46.611	46.611	46.611	46.611	43.724	0
2025-06-19	46.611	46.611	46.611	46.611	43.724	0
2025-06-18	46.611	46.611	46.611	46.611	43.724	0
2025-06-17	46.611	46.611	46.611	46.611	43.724	0
2025-06-16	46.611	46.611	46.611	46.611	43.724	0
2025-06-13	46.611	46.611	46.611	46.611	43.724	0
2025-06-12	46.611	46.611	46.611	46.611	43.724	0
2025-06-11	46.611	46.611	46.611	46.611	43.724	0
2025-06-10	46.611	46.611	46.611	46.611	43.724	0
2025-06-09	46.611	46.611	46.611	46.611	43.724	0
2025-06-06	46.611	46.611	46.611	46.611	43.724	0
2025-06-05	46.611	46.611	46.611	46.611	43.724	0
2025-06-04	46.611	46.611	46.611	46.611	43.724	0
2025-05-30	46.611	46.611	46.611	46.611	43.724	0
2025-05-29	46.611	46.611	46.611	46.611	43.724	0
2025-05-28	46.611	46.611	46.611	46.611	43.724	0
2025-05-27	46.611	46.611	46.611	46.611	43.724	0
2025-05-26	46.611	46.611	46.611	46.611	43.724	0
2025-05-23	46.611	46.611	46.611	46.611	43.724	0
2025-05-22	46.611	46.611	46.611	46.611	43.724	0
2025-05-21	46.611	46.611	46.611	46.611	43.724	0
2025-05-20	46.611	46.611	46.611	46.611	43.724	0
2025-05-19	46.611	46.611	46.611	46.611	43.724	0
2025-05-16	46.611	46.611	46.611	46.611	43.724	0
2025-05-15	46.611	46.611	46.611	46.611	43.724	0
2025-05-14	46.611	46.611	46.611	46.611	43.724	0
2025-05-13	46.611	46.611	46.611	46.611	43.724	0
2025-05-09	46.611	46.611	46.611	46.611	43.724	0
2025-05-08	46.611	46.611	46.611	46.611	43.724	0
2025-05-07	46.611	46.611	46.611	46.611	43.724	0
2025-05-06	46.611	46.611	46.611	46.611	43.724	0
2025-05-02	46.611	46.611	46.611	46.611	43.724	0
2025-04-30	46.611	46.611	46.611	46.611	43.724	0

← NewerPage 6 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.