Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	46.611	46.611	46.611	46.611	43.724	0
2025-04-29	46.611	46.611	46.611	46.611	43.724	0
2025-04-28	46.611	46.611	46.611	46.611	43.724	0
2025-04-25	46.611	46.611	46.611	46.611	43.724	0
2025-04-24	46.611	46.611	46.611	46.611	43.724	0
2025-04-23	46.611	46.611	46.611	46.611	43.724	0
2025-04-22	46.611	46.611	46.611	46.611	43.724	0
2025-04-21	46.611	46.611	46.611	46.611	43.724	0
2025-04-18	46.611	46.611	46.611	46.611	43.724	0
2025-04-17	46.611	46.611	46.611	46.611	43.724	0
2025-04-16	46.611	46.611	46.611	46.611	42.486	0
2025-04-11	46.611	46.611	46.611	46.611	42.486	0
2025-04-10	46.611	46.611	46.611	46.611	42.486	0
2025-04-09	46.611	46.611	46.611	46.611	42.486	0
2025-04-08	46.611	46.611	46.611	46.611	42.486	0
2025-04-04	46.611	46.611	46.611	46.611	42.486	0
2025-04-03	46.611	46.611	46.611	46.611	42.486	0
2025-04-02	46.611	46.611	46.611	46.611	42.486	0
2025-04-01	46.611	46.611	46.611	46.611	42.486	0
2025-03-31	46.611	46.611	46.611	46.611	42.486	0
2025-03-28	46.611	47.000	46.250	46.611	42.486	601,300
2025-03-27	46.137	46.500	45.500	46.137	42.053	752,900
2025-03-26	45.626	46.250	45.000	45.626	41.588	2,387,800
2025-03-25	45.847	46.750	45.250	45.847	41.789	1,894,200
2025-03-24	46.823	46.823	46.823	46.823	42.679	0
2025-03-21	46.823	47.750	46.500	46.823	42.679	971,700
2025-03-20	47.090	47.250	46.750	47.090	42.923	1,087,400
2025-03-19	46.620	47.000	46.250	46.620	42.494	894,800
2025-03-18	46.846	47.000	46.750	46.846	42.700	802,500
2025-03-17	46.866	46.866	46.866	46.866	42.719	0
2025-03-14	46.866	47.250	46.500	46.866	42.719	1,921,700
2025-03-13	46.894	47.500	46.500	46.894	42.743	2,420,100
2025-03-12	47.203	48.000	46.750	47.203	43.025	1,486,300
2025-03-11	47.543	48.000	47.250	47.543	43.335	1,092,400
2025-03-10	49.361	49.361	49.361	49.361	44.993	0
2025-03-07	49.361	50.500	48.750	49.361	44.993	925,700
2025-03-06	50.130	50.500	49.500	50.130	45.694	1,517,500
2025-03-05	49.863	50.250	49.500	49.863	45.450	1,080,300
2025-03-04	49.963	50.500	49.500	49.963	45.541	1,372,100
2025-03-03	50.317	50.317	50.317	50.317	45.864	0
2025-02-28	50.317	50.750	49.500	50.317	45.864	1,851,100
2025-02-27	50.671	51.000	50.250	50.671	46.186	2,815,400
2025-02-26	50.489	50.750	50.000	50.489	46.021	2,048,500
2025-02-25	50.608	51.000	50.500	50.608	46.129	1,195,800
2025-02-24	50.708	50.708	50.708	50.708	46.220	0
2025-02-21	50.708	51.250	50.500	50.708	46.220	1,832,200
2025-02-20	51.399	51.750	51.000	51.399	46.850	2,841,700
2025-02-19	51.290	51.750	51.000	51.290	46.751	2,043,900
2025-02-18	51.727	52.000	51.250	51.727	47.149	1,932,200
2025-02-17	51.407	51.407	51.407	51.407	46.857	0
2025-02-14	51.407	51.750	51.000	51.407	46.857	1,522,400
2025-02-13	50.613	50.613	50.613	50.613	46.133	0
2025-02-11	50.613	51.500	50.250	50.613	46.133	1,065,600
2025-02-10	51.555	51.555	51.555	51.555	46.993	0
2025-02-07	51.555	52.000	51.000	51.555	46.993	1,173,900
2025-02-06	51.396	51.750	51.250	51.396	46.847	872,600
2025-02-05	51.622	52.000	51.000	51.622	47.053	855,600
2025-02-04	50.577	51.250	49.000	50.577	46.101	1,639,200
2025-02-03	50.917	50.917	50.917	50.917	46.411	0
2025-01-31	50.917	51.500	50.750	50.917	46.411	833,300

← NewerPage 7 of 21 · 1,222 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.