Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	51.604	51.750	51.500	51.604	47.036	340,400
2025-01-29	51.740	52.000	51.250	51.740	47.161	1,241,700
2025-01-28	51.326	51.500	51.000	51.326	46.784	394,700
2025-01-27	51.167	51.167	51.167	51.167	46.639	0
2025-01-24	51.167	51.500	51.000	51.167	46.639	472,900
2025-01-23	48.753	48.753	48.753	48.753	44.439	0
2025-01-22	48.753	48.753	48.753	48.753	44.439	0
2025-01-21	48.753	48.753	48.753	48.753	44.439	0
2025-01-20	48.753	48.753	48.753	48.753	44.439	0
2025-01-17	48.753	48.753	48.753	48.753	44.439	0
2025-01-16	48.753	48.753	48.753	48.753	44.439	0
2025-01-15	48.753	48.753	48.753	48.753	44.439	0
2025-01-14	48.753	48.753	48.753	48.753	44.439	0
2025-01-13	48.753	48.753	48.753	48.753	44.439	0
2025-01-10	48.753	48.753	48.753	48.753	44.439	0
2025-01-09	48.753	48.753	48.753	48.753	44.439	0
2025-01-08	48.753	48.753	48.753	48.753	44.439	0
2025-01-07	48.753	48.753	48.753	48.753	44.439	0
2025-01-06	48.753	48.753	48.753	48.753	44.439	0
2025-01-03	48.753	48.753	48.753	48.753	44.439	0
2025-01-02	48.753	48.753	48.753	48.753	44.439	0
2024-12-30	48.753	48.753	48.753	48.753	44.439	0
2024-12-27	48.753	48.753	48.753	48.753	44.439	0
2024-12-26	48.753	49.000	48.500	48.753	44.439	371,100
2024-12-25	48.321	48.500	48.000	48.321	44.044	342,900
2024-12-24	47.994	48.500	47.250	47.994	43.747	879,200
2024-12-23	47.912	47.912	47.912	47.912	43.672	0
2024-12-20	47.912	48.250	47.750	47.912	43.672	354,900
2024-12-19	48.269	48.500	47.750	48.269	43.997	864,500
2024-12-18	48.688	49.000	48.250	48.688	44.379	671,100
2024-12-17	48.282	48.500	48.250	48.282	44.009	386,300
2024-12-16	48.076	48.076	48.076	48.076	43.821	0
2024-12-13	48.076	48.500	47.500	48.076	43.821	916,900
2024-12-12	48.884	49.500	48.000	48.884	44.558	1,835,700
2024-12-11	47.550	47.550	47.550	47.550	43.341	0
2024-12-09	47.550	47.550	47.550	47.550	43.341	0
2024-12-06	47.550	47.550	47.550	47.550	43.341	0
2024-12-04	47.550	48.000	46.500	47.550	43.341	1,152,400
2024-12-03	46.588	47.000	46.000	46.588	42.465	1,066,900
2024-12-02	46.040	46.040	46.040	46.040	41.965	0
2024-11-29	46.040	46.250	45.750	46.040	41.965	784,400
2024-11-28	45.946	46.250	45.500	45.946	41.879	1,054,400
2024-11-27	46.083	46.500	45.750	46.083	42.004	761,300
2024-11-26	46.389	48.250	46.000	46.389	42.284	2,313,500
2024-11-25	46.643	46.643	46.643	46.643	42.515	0
2024-11-22	46.643	47.000	46.500	46.643	42.515	1,023,400
2024-11-21	46.420	46.500	46.250	46.420	42.312	903,100
2024-11-20	46.628	47.000	46.250	46.628	42.501	1,036,900
2024-11-19	46.622	47.000	46.500	46.622	42.496	575,400
2024-11-18	46.883	46.883	46.883	46.883	42.733	0
2024-11-15	46.883	46.883	46.883	46.883	42.733	0
2024-11-14	46.883	46.883	46.883	46.883	42.733	0
2024-11-13	46.883	46.883	46.883	46.883	42.733	0
2024-11-12	46.883	46.883	46.883	46.883	42.733	0
2024-11-11	46.883	46.883	46.883	46.883	42.733	0
2024-11-08	46.883	46.883	46.883	46.883	42.733	0
2024-11-07	46.883	46.883	46.883	46.883	42.733	0
2024-11-06	46.883	46.883	46.883	46.883	42.733	0
2024-11-05	46.883	46.883	46.883	46.883	42.733	0
2024-11-04	46.883	46.883	46.883	46.883	42.733	0

← NewerPage 8 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.