Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.400	16.500	16.100	16.300	13.703	90,049,117
2024-01-24	16.300	16.600	16.100	16.500	13.871	81,485,484
2024-01-23	16.200	16.500	16.100	16.300	13.703	180,064,891
2024-01-22	17.300	17.500	15.600	16.200	13.619	306,529,781
2024-01-19	17.900	18.100	17.600	18.100	15.216	63,029,480
2024-01-18	18.100	18.200	17.800	17.800	14.964	60,167,520
2024-01-17	18.300	18.300	18.000	18.100	15.216	53,198,406
2024-01-16	18.500	18.500	18.300	18.300	15.385	18,528,561
2024-01-15	18.400	18.600	18.400	18.500	15.553	20,294,971
2024-01-12	18.300	18.500	18.200	18.400	15.469	40,318,262
2024-01-11	18.300	18.500	18.200	18.200	15.301	35,570,641
2024-01-10	18.600	18.700	18.200	18.300	15.385	56,942,500
2024-01-09	18.800	18.900	18.600	18.700	15.721	44,358,199
2024-01-08	18.700	18.900	18.700	18.800	15.805	29,352,730
2024-01-05	18.400	18.800	18.400	18.700	15.721	36,406,969
2024-01-04	18.400	18.500	18.300	18.400	15.469	35,247,609
2024-01-03	18.500	18.500	18.300	18.400	15.469	21,763,061
2024-01-02	18.400	18.500	18.300	18.500	15.553	20,511,400
2023-12-28	18.100	18.500	18.100	18.400	15.469	62,295,238
2023-12-27	18.200	18.300	18.000	18.100	15.216	45,579,527
2023-12-26	18.200	18.400	18.200	18.200	15.301	39,938,039
2023-12-25	18.200	18.400	18.200	18.300	15.385	14,590,820
2023-12-22	18.400	18.400	18.200	18.300	15.385	21,490,439
2023-12-21	18.200	18.500	18.200	18.300	15.385	28,298,820
2023-12-20	18.400	18.400	18.300	18.300	15.385	25,788,250
2023-12-19	18.300	18.500	18.300	18.400	15.469	13,678,010
2023-12-18	18.400	18.500	18.300	18.400	15.469	16,670,289
2023-12-15	18.600	18.700	18.400	18.500	15.553	33,729,352
2023-12-14	18.500	18.700	18.400	18.500	15.553	28,737,381
2023-12-13	18.300	18.600	18.200	18.300	15.385	28,868,230
2023-12-12	18.200	18.400	18.100	18.300	15.385	42,515,793
2023-12-08	18.300	18.500	18.200	18.200	15.301	27,723,580
2023-12-07	18.400	18.500	18.300	18.400	15.469	32,146,240
2023-12-06	18.400	18.700	18.300	18.500	15.553	43,358,969
2023-12-04	18.200	18.600	18.100	18.500	15.553	35,215,199
2023-12-01	18.300	18.500	18.200	18.200	15.301	33,356,520
2023-11-30	18.500	18.600	18.100	18.200	15.301	56,258,840
2023-11-29	18.600	18.600	18.400	18.400	15.469	24,697,840
2023-11-28	18.300	18.600	18.300	18.600	15.637	51,012,898
2023-11-27	18.100	18.400	18.100	18.300	15.385	49,265,379
2023-11-24	18.100	18.200	18.000	18.100	15.216	11,895,540
2023-11-23	18.200	18.300	18.000	18.200	15.301	33,931,633
2023-11-22	18.300	18.300	18.100	18.300	15.385	34,449,102
2023-11-21	18.400	18.400	18.200	18.300	15.385	31,986,920
2023-11-20	18.400	18.600	18.200	18.300	15.385	26,787,711
2023-11-17	18.500	18.600	18.400	18.400	15.469	41,044,594
2023-11-16	18.300	18.500	18.200	18.400	15.469	37,629,320
2023-11-15	18.800	18.800	18.200	18.400	15.469	87,923,828
2023-11-14	18.500	18.800	18.500	18.600	15.637	17,983,570
2023-11-13	18.800	18.800	18.400	18.600	15.637	43,228,238
2023-11-10	18.700	19.000	18.600	18.800	15.805	66,348,289
2023-11-09	18.900	19.000	18.700	19.000	15.973	23,931,109
2023-11-08	18.900	19.000	18.700	18.900	15.889	42,785,859
2023-11-07	19.000	19.100	18.800	18.900	15.889	35,287,879
2023-11-06	19.200	19.400	19.000	19.000	15.973	43,912,602
2023-11-03	18.900	19.200	18.900	19.100	16.057	29,171,289
2023-11-02	18.800	19.000	18.800	18.800	15.805	28,665,590
2023-11-01	18.800	18.900	18.600	18.700	15.721	31,525,430
2023-10-31	19.000	19.100	18.800	18.800	15.805	24,670,039
2023-10-30	19.000	19.100	18.900	19.000	15.973	24,314,881

← NewerPage 12 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.