Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.000	18.100	17.700	17.900	15.900	31,973,000
2024-07-24	17.800	17.900	17.700	17.900	15.900	10,758,320
2024-07-23	17.200	17.900	17.100	17.900	15.900	91,169,172
2024-07-19	17.400	17.500	17.000	17.100	15.190	49,909,961
2024-07-18	17.400	17.500	17.300	17.400	15.456	19,831,840
2024-07-17	17.400	17.500	17.300	17.300	15.367	10,391,110
2024-07-16	17.500	17.500	17.300	17.400	15.456	16,775,279
2024-07-15	17.400	17.500	17.200	17.500	15.545	20,439,051
2024-07-12	17.500	17.600	17.400	17.500	15.545	18,342,779
2024-07-11	17.300	17.500	17.100	17.500	15.545	27,745,330
2024-07-10	17.500	17.600	17.300	17.400	15.456	15,356,420
2024-07-09	17.600	17.700	17.300	17.500	15.545	22,954,570
2024-07-08	17.600	17.700	17.500	17.700	15.723	12,927,270
2024-07-05	17.600	17.700	17.400	17.600	15.634	22,714,670
2024-07-04	17.400	17.700	17.400	17.600	15.634	24,737,051
2024-07-03	17.000	17.400	16.900	17.400	15.456	31,830,199
2024-07-02	17.000	17.100	16.900	17.000	15.101	16,209,390
2024-07-01	17.000	17.100	16.900	17.100	15.190	28,643,971
2024-06-28	17.000	17.100	16.900	17.100	15.190	19,853,221
2024-06-27	17.000	17.100	16.900	16.900	15.012	30,807,900
2024-06-26	17.100	17.200	17.000	17.000	15.101	10,643,050
2024-06-25	17.200	17.400	17.100	17.100	15.190	24,968,910
2024-06-24	17.100	17.300	17.000	17.200	15.278	15,800,710
2024-06-21	16.800	17.200	16.700	17.000	15.101	32,003,920
2024-06-20	16.900	17.000	16.800	17.000	15.101	29,776,211
2024-06-19	17.100	17.200	16.700	17.100	15.190	100,911,102
2024-06-18	17.500	17.500	17.300	17.300	15.367	34,329,992
2024-06-17	17.700	17.700	17.400	17.500	15.545	28,528,490
2024-06-14	17.500	17.800	17.500	17.700	15.723	22,514,350
2024-06-13	17.400	17.600	17.400	17.500	15.545	23,652,631
2024-06-12	17.400	17.600	17.300	17.400	15.456	29,057,801
2024-06-11	17.600	17.700	17.400	17.500	15.545	33,784,566
2024-06-10	17.700	17.800	17.600	17.700	15.723	30,344,119
2024-06-07	17.300	17.900	17.300	17.700	15.723	98,623,742
2024-06-06	17.200	17.300	17.000	17.200	15.278	46,058,660
2024-06-05	17.100	17.300	17.000	17.200	15.278	46,291,488
2024-06-04	17.300	17.300	17.000	17.100	15.190	16,796,689
2024-05-31	17.000	17.300	16.900	17.200	15.278	45,375,832
2024-05-30	16.900	17.000	16.800	17.000	15.101	37,903,879
2024-05-29	17.000	17.200	16.900	16.900	15.012	30,994,641
2024-05-28	17.000	17.200	17.000	17.100	15.190	18,323,910
2024-05-27	17.200	17.200	16.900	17.000	15.101	23,498,369
2024-05-24	16.900	17.200	16.900	17.200	15.278	21,825,570
2024-05-23	17.200	17.200	16.900	17.000	15.101	29,630,250
2024-05-21	17.100	17.200	17.000	17.200	15.278	12,584,450
2024-05-20	17.000	17.300	17.000	17.200	15.278	17,063,439
2024-05-17	17.000	17.100	16.900	17.000	15.101	20,611,789
2024-05-16	16.900	17.200	16.900	17.000	15.101	27,753,619
2024-05-15	17.000	17.000	16.800	16.900	15.012	20,774,789
2024-05-14	17.000	17.100	16.800	17.000	15.101	28,700,510
2024-05-13	16.800	17.100	16.700	17.000	15.101	40,453,008
2024-05-10	16.700	16.800	16.700	16.800	14.923	6,099,579
2024-05-09	16.800	17.000	16.600	16.700	14.834	39,128,930
2024-05-08	16.700	16.800	16.600	16.700	14.834	20,437,561
2024-05-07	16.800	16.800	16.600	16.700	14.834	23,711,400
2024-05-03	16.800	16.800	16.600	16.800	14.923	13,714,030
2024-05-02	16.800	16.900	16.600	16.700	14.834	56,302,930
2024-04-30	16.700	17.000	16.700	16.800	14.923	93,520,383
2024-04-29	16.600	16.700	16.400	16.600	14.745	51,667,672
2024-04-26	16.400	16.600	16.200	16.500	14.657	37,702,898

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.4800 THB
2026-04-10	0.6000 THB
2025-11-11	0.4300 THB
2025-04-16	1.5450 THB
2024-04-17	0.8680 THB
2023-04-18	0.6820 THB
2022-04-20	0.4180 THB
2021-04-21	0.2750 THB
2020-04-08	0.7530 THB
2019-04-23	0.7180 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.