Krungthai Card Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	34.983	35.500	34.750	34.983	34.983	3,008,800
2026-10-14	35.124	35.124	35.124	35.124	35.124	7,170,600
2026-10-12	35.124	35.124	35.124	35.124	35.124	7,349,200
2026-10-09	35.124	35.750	34.500	35.124	35.124	3,863,900
2026-10-08	34.247	34.750	33.250	34.247	34.247	3,928,400
2026-10-07	33.599	34.000	33.250	33.599	33.599	3,854,700
2026-10-06	33.957	34.250	33.750	33.957	33.957	2,284,900
2026-10-05	34.316	34.316	34.316	34.316	34.316	6,535,100
2026-10-02	34.316	34.750	34.000	34.316	34.316	4,472,300
2026-10-01	34.897	35.750	34.500	34.897	34.897	3,713,400
2026-09-30	35.874	36.500	35.750	35.874	35.874	3,135,500
2026-09-29	36.325	36.750	35.500	36.325	36.325	7,894,200
2026-09-28	36.731	36.731	36.731	36.731	36.731	25,072,900
2026-09-25	36.731	37.250	36.500	36.731	36.731	3,260,900
2026-09-24	37.267	37.500	37.000	37.267	37.267	4,940,700
2026-09-23	37.257	37.500	37.000	37.257	37.257	2,225,500
2026-09-22	37.070	37.250	37.000	37.070	37.070	2,780,300
2026-09-21	36.887	36.887	36.887	36.887	36.887	11,572,600
2026-09-18	36.887	37.000	36.750	36.887	36.887	1,291,200
2026-09-17	36.757	37.000	36.750	36.757	36.757	1,925,400
2026-09-16	36.923	37.250	36.500	36.923	36.923	5,283,000
2026-09-15	36.396	36.750	36.000	36.396	36.396	1,298,600
2026-09-14	37.083	37.083	37.083	37.083	37.083	5,960,400
2026-09-11	37.083	37.250	36.750	37.083	37.083	690,100
2026-09-10	37.124	37.500	37.000	37.124	37.124	3,236,100
2026-09-09	37.517	37.750	37.250	37.517	37.517	2,573,400
2026-09-08	37.443	37.750	37.000	37.443	37.443	1,457,900
2026-09-07	37.023	37.023	37.023	37.023	37.023	4,819,500
2026-09-04	37.023	37.250	37.000	37.023	37.023	1,627,400
2026-09-03	36.943	37.500	36.750	36.943	36.943	2,868,600
2026-09-02	37.259	37.500	37.000	37.259	37.259	1,949,100
2026-09-01	37.348	37.750	37.250	37.348	37.348	2,672,200
2026-08-31	37.648	37.648	37.648	37.648	37.648	8,998,300
2026-08-28	37.648	38.000	37.250	37.648	37.648	2,713,100
2026-08-27	37.659	38.000	37.500	37.659	37.659	11,884,500
2026-08-26	36.971	37.250	36.750	36.971	36.971	3,725,500
2026-08-25	36.793	37.500	36.250	36.793	36.793	5,139,800
2026-08-24	28.577	28.577	28.577	28.577	28.577	20,626,700
2026-08-21	28.577	28.577	28.577	28.577	28.577	16,084,300
2026-08-20	28.577	28.577	28.577	28.577	28.577	27,639,900
2026-08-19	28.577	28.577	28.577	28.577	28.577	12,788,800
2026-08-18	28.577	28.577	28.577	28.577	28.577	17,169,500
2026-08-17	28.577	28.577	28.577	28.577	28.577	11,133,700
2026-08-14	28.577	28.577	28.577	28.577	28.577	24,414,300
2026-08-13	28.577	28.577	28.577	28.577	28.577	20,716,700
2026-08-12	28.577	28.577	28.577	28.577	28.577	0
2026-08-11	28.577	28.577	28.577	28.577	28.577	24,636,300
2026-08-10	28.577	28.577	28.577	28.577	28.577	9,646,300
2026-08-07	28.577	28.577	28.577	28.577	28.577	15,949,100
2026-08-06	28.577	28.577	28.577	28.577	28.577	16,799,600
2026-08-05	28.577	28.577	28.577	28.577	28.577	27,279,500
2026-08-04	28.577	28.577	28.577	28.577	28.577	10,770,700
2026-08-03	28.577	28.577	28.577	28.577	28.577	9,234,300
2026-07-31	28.577	28.577	28.577	28.577	28.577	53,660,400
2026-07-30	28.577	28.577	28.577	28.577	28.577	29,516,100
2026-07-29	28.577	28.577	28.577	28.577	28.577	0
2026-07-28	28.577	28.577	28.577	28.577	28.577	0
2026-07-27	28.577	28.577	28.577	28.577	28.577	28,976,400
2026-07-24	28.577	28.577	28.577	28.577	28.577	25,753,900
2026-07-23	28.577	28.577	28.577	28.577	28.577	55,280,000

Page 1 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.