Krungthai Card PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	28.75	29.00	28.50	29.00	29.00	-4.13%	15,154,370
Apr 9, 2026	31.00	31.00	30.25	30.25	28.48	-2.42%	24,466,680
Apr 8, 2026	30.75	31.50	30.75	31.00	29.19	2.48%	25,867,300
Apr 7, 2026	30.50	30.50	30.00	30.25	28.48	-	13,789,200
Apr 3, 2026	30.25	30.50	29.75	30.25	28.48	0.83%	11,114,040
Apr 2, 2026	30.00	30.50	29.75	30.00	28.24	-2.44%	18,080,240
Apr 1, 2026	30.50	30.75	30.00	30.75	28.95	3.36%	23,121,520
Mar 31, 2026	29.75	30.00	29.25	29.75	28.01	1.71%	18,286,980
Mar 30, 2026	28.75	29.50	28.50	29.25	27.54	0.86%	11,838,710
Mar 27, 2026	28.75	29.25	28.75	29.00	27.30	1.75%	16,801,450
Mar 26, 2026	29.00	29.00	28.25	28.50	26.83	-2.56%	19,535,490
Mar 25, 2026	29.00	29.50	28.75	29.25	27.54	2.63%	16,517,460
Mar 24, 2026	28.50	28.75	28.25	28.50	26.83	1.79%	10,624,620
Mar 23, 2026	28.25	28.50	28.00	28.00	26.36	-3.45%	20,376,690
Mar 20, 2026	29.00	29.25	28.50	29.00	27.30	-	24,584,330
Mar 19, 2026	29.50	29.75	28.75	29.00	27.30	-3.33%	21,029,270
Mar 18, 2026	30.00	30.50	29.75	30.00	28.24	0.84%	14,957,270
Mar 17, 2026	29.75	30.25	29.25	29.75	28.01	2.59%	21,048,320
Mar 16, 2026	29.25	29.50	28.75	29.00	27.30	-0.85%	15,453,290
Mar 13, 2026	29.50	29.75	29.00	29.25	27.54	-1.68%	13,941,320
Mar 12, 2026	28.75	30.50	28.50	29.75	28.01	3.48%	34,932,440
Mar 11, 2026	29.25	29.50	28.75	28.75	27.07	-0.86%	19,647,090
Mar 10, 2026	29.75	29.75	28.75	29.00	27.30	-0.85%	30,219,230
Mar 9, 2026	27.50	29.25	27.50	29.25	27.54	-0.85%	34,571,490
Mar 6, 2026	29.50	30.00	29.25	29.50	27.77	-0.84%	15,573,700
Mar 5, 2026	30.75	30.75	29.25	29.75	28.01	0.85%	31,826,150
Mar 4, 2026	29.50	29.75	28.00	29.50	27.77	-6.35%	58,191,880
Mar 2, 2026	31.75	32.75	31.25	31.50	29.66	-5.26%	31,177,430
Feb 27, 2026	33.25	33.75	33.25	33.25	31.30	-0.75%	13,605,600
Feb 26, 2026	33.50	33.75	33.00	33.50	31.54	0.75%	19,549,450
Feb 25, 2026	33.50	33.75	32.75	33.25	31.30	0.76%	33,019,740
Feb 24, 2026	33.25	33.25	32.00	33.00	31.07	-	21,573,850
Feb 23, 2026	33.25	34.00	32.25	33.00	31.07	-1.49%	26,768,770
Feb 20, 2026	34.00	34.00	33.00	33.50	31.54	-1.47%	31,015,610
Feb 19, 2026	34.50	34.50	33.75	34.00	32.01	-0.73%	19,910,650
Feb 18, 2026	34.25	34.50	33.75	34.25	32.25	0.74%	25,632,140
Feb 17, 2026	32.75	34.50	32.50	34.00	32.01	3.82%	52,523,350
Feb 16, 2026	31.75	33.25	31.50	32.75	30.83	7.38%	50,983,690
Feb 13, 2026	30.50	30.75	30.25	30.50	28.72	-0.81%	15,351,250
Feb 12, 2026	29.75	30.75	29.50	30.75	28.95	2.50%	15,084,790
Feb 11, 2026	30.50	31.00	30.00	30.00	28.24	-0.83%	25,152,720
Feb 10, 2026	30.25	30.50	29.75	30.25	28.48	-	17,404,190
Feb 9, 2026	29.50	30.50	29.25	30.25	28.48	5.22%	34,191,630
Feb 6, 2026	28.75	29.00	28.50	28.75	27.07	-	10,024,150
Feb 5, 2026	28.50	29.00	28.50	28.75	27.07	0.88%	9,452,024
Feb 4, 2026	28.50	28.75	28.25	28.50	26.83	-	8,929,509
Feb 3, 2026	28.50	29.25	28.25	28.50	26.83	-	17,158,570
Feb 2, 2026	28.50	28.75	28.00	28.50	26.83	-0.87%	11,793,770
Jan 30, 2026	28.00	28.75	28.00	28.75	27.07	2.68%	27,234,350
Jan 29, 2026	28.25	28.50	27.75	28.00	26.36	-0.88%	14,932,090