Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.200	16.500	16.100	16.400	14.568	100,927,602
2024-04-24	16.200	16.300	16.100	16.200	14.390	39,867,289
2024-04-23	16.600	16.800	16.100	16.200	14.390	134,868,094
2024-04-22	16.300	16.600	16.200	16.600	14.745	43,447,781
2024-04-19	16.100	16.200	15.900	16.000	14.213	51,687,648
2024-04-18	16.300	16.400	16.200	16.300	14.479	87,862,234
2024-04-17	16.100	16.400	16.100	16.200	14.390	107,510,094
2024-04-11	16.900	17.300	16.900	17.100	14.376	98,312,000
2024-04-10	16.800	17.000	16.700	16.900	14.208	45,503,898
2024-04-09	16.600	16.900	16.500	16.800	14.124	51,739,512
2024-04-05	16.600	16.700	16.500	16.600	13.955	28,890,449
2024-04-04	16.500	16.700	16.300	16.600	13.955	66,413,656
2024-04-03	16.500	16.600	16.300	16.400	13.787	98,038,750
2024-04-02	16.900	16.900	16.400	16.600	13.955	109,026,898
2024-04-01	17.000	17.000	16.800	16.900	14.208	62,503,273
2024-03-29	16.800	17.000	16.700	17.000	14.292	41,987,793
2024-03-28	16.800	17.000	16.700	16.800	14.124	62,366,152
2024-03-27	16.900	17.000	16.700	16.800	14.124	33,489,031
2024-03-26	16.700	17.000	16.700	16.900	14.208	68,936,570
2024-03-25	16.800	17.000	16.600	16.800	14.124	85,815,352
2024-03-22	16.100	17.000	16.100	16.800	14.124	221,895,016
2024-03-21	16.200	16.200	16.100	16.100	13.535	46,260,980
2024-03-20	16.200	16.300	16.100	16.100	13.535	48,746,301
2024-03-19	16.100	16.200	16.000	16.200	13.619	70,235,352
2024-03-18	16.100	16.300	15.900	16.200	13.619	50,472,367
2024-03-15	15.900	16.200	15.900	16.100	13.535	68,515,961
2024-03-14	15.900	16.000	15.800	16.000	13.451	27,757,350
2024-03-13	15.800	16.000	15.700	15.900	13.367	33,327,262
2024-03-12	15.800	15.900	15.800	15.800	13.283	29,715,500
2024-03-11	16.000	16.000	15.800	15.800	13.283	51,233,941
2024-03-08	15.900	16.100	15.800	16.000	13.451	45,625,551
2024-03-07	16.000	16.100	15.700	15.800	13.283	108,533,602
2024-03-06	16.100	16.300	15.900	16.000	13.451	72,179,953
2024-03-05	16.200	16.300	16.100	16.100	13.535	23,940,859
2024-03-04	16.200	16.400	16.100	16.300	13.703	25,827,750
2024-03-01	16.100	16.300	16.100	16.200	13.619	54,255,129
2024-02-29	16.400	16.500	16.100	16.100	13.535	68,293,906
2024-02-28	15.900	16.100	15.800	16.100	13.535	63,021,281
2024-02-27	16.200	16.300	15.900	16.000	13.451	105,401,398
2024-02-23	16.700	16.800	16.300	16.300	13.703	73,639,086
2024-02-22	16.300	16.700	16.300	16.600	13.955	71,161,555
2024-02-21	16.100	16.400	16.100	16.300	13.703	97,895,727
2024-02-20	15.800	16.200	15.800	16.000	13.451	67,883,992
2024-02-19	15.700	15.900	15.600	15.800	13.283	27,515,000
2024-02-16	15.600	15.800	15.500	15.700	13.199	71,872,930
2024-02-15	15.900	15.900	15.400	15.500	13.031	135,742,203
2024-02-14	15.900	16.000	15.800	15.900	13.367	41,270,930
2024-02-13	16.100	16.100	15.900	16.000	13.451	23,709,039
2024-02-12	15.900	16.100	15.900	16.000	13.451	41,712,328
2024-02-09	16.100	16.100	15.900	16.000	13.451	35,905,312
2024-02-08	16.300	16.300	16.000	16.100	13.535	48,352,141
2024-02-07	16.200	16.300	16.100	16.200	13.619	38,946,719
2024-02-06	16.100	16.300	16.000	16.100	13.535	55,028,113
2024-02-05	16.100	16.200	15.900	16.100	13.535	30,730,090
2024-02-02	16.000	16.100	15.800	16.100	13.535	58,424,289
2024-02-01	15.900	16.000	15.600	15.900	13.367	56,389,008
2024-01-31	16.200	16.200	15.800	15.900	13.367	96,025,320
2024-01-30	16.300	16.400	16.100	16.100	13.535	60,262,121
2024-01-29	16.300	16.500	16.100	16.300	13.703	66,059,109
2024-01-26	16.300	16.500	16.100	16.100	13.535	84,327,133

← NewerPage 11 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.