Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.000	19.100	18.900	19.000	15.973	24,314,881
2023-10-27	19.100	19.100	18.900	19.000	15.973	28,955,029
2023-10-26	19.200	19.200	18.800	18.900	15.889	33,914,199
2023-10-25	19.000	19.300	18.900	19.200	16.141	39,547,379
2023-10-24	19.200	19.300	18.800	18.800	15.805	75,793,766
2023-10-20	19.400	19.500	19.100	19.200	16.141	53,778,727
2023-10-19	19.400	19.400	19.300	19.300	16.225	14,491,570
2023-10-18	19.200	19.500	19.200	19.500	16.393	37,062,238
2023-10-17	19.500	19.500	19.200	19.200	16.141	44,655,281
2023-10-16	19.600	19.600	19.300	19.500	16.393	79,831,648
2023-10-12	19.600	19.700	19.500	19.600	16.477	29,245,199
2023-10-11	19.400	19.600	19.400	19.600	16.477	39,098,480
2023-10-10	19.400	19.500	19.300	19.300	16.225	32,161,199
2023-10-09	19.300	19.500	19.300	19.400	16.309	40,950,898
2023-10-06	19.200	19.500	19.100	19.300	16.225	40,157,770
2023-10-05	19.100	19.100	18.900	19.100	16.057	24,405,689
2023-10-04	18.700	19.200	18.700	19.100	16.057	40,958,207
2023-10-03	18.900	19.000	18.700	18.900	15.889	70,968,727
2023-10-02	19.000	19.100	18.800	18.900	15.889	38,975,406
2023-09-29	19.000	19.300	19.000	19.000	15.973	50,131,527
2023-09-28	18.800	19.100	18.800	18.800	15.805	53,680,180
2023-09-27	18.600	18.900	18.600	18.800	15.805	28,180,689
2023-09-26	18.600	18.800	18.500	18.600	15.637	43,399,219
2023-09-25	18.800	18.900	18.500	18.600	15.637	54,328,121
2023-09-22	19.000	19.000	18.800	18.800	15.805	15,472,710
2023-09-21	18.900	19.000	18.800	18.900	15.889	25,377,520
2023-09-20	18.600	19.000	18.500	18.800	15.805	57,867,727
2023-09-19	18.900	19.000	18.600	18.600	15.637	66,475,602
2023-09-18	19.100	19.100	18.800	18.800	15.805	46,546,059
2023-09-15	19.400	19.400	19.000	19.000	15.973	58,936,969
2023-09-14	19.200	19.400	19.200	19.300	16.225	21,163,369
2023-09-13	19.300	19.400	19.100	19.100	16.057	40,181,840
2023-09-12	19.200	19.300	19.100	19.300	16.225	38,784,871
2023-09-11	19.300	19.400	19.100	19.100	16.057	28,072,520
2023-09-08	19.200	19.400	19.200	19.300	16.225	30,425,480
2023-09-07	19.400	19.500	19.100	19.300	16.225	64,442,930
2023-09-06	19.000	19.600	18.900	19.500	16.393	86,492,633
2023-09-05	19.000	19.200	18.900	19.000	15.973	36,585,566
2023-09-04	19.300	19.300	19.000	19.000	15.973	42,840,441
2023-09-01	19.400	19.400	19.300	19.400	16.309	29,610,830
2023-08-31	19.400	19.600	19.300	19.300	16.225	40,921,379
2023-08-30	19.500	19.600	19.300	19.600	16.477	55,394,793
2023-08-29	19.400	19.500	19.300	19.400	16.309	39,460,781
2023-08-28	19.400	19.400	19.300	19.400	16.309	31,383,439
2023-08-25	19.200	19.400	19.100	19.300	16.225	58,977,551
2023-08-24	19.900	20.000	19.100	19.100	16.057	154,693,594
2023-08-23	19.800	20.000	19.600	20.000	16.814	94,200,336
2023-08-22	19.700	19.900	19.600	19.800	16.646	98,890,094
2023-08-21	19.600	19.800	19.500	19.800	16.646	56,570,871
2023-08-18	19.700	19.800	19.400	19.500	16.393	86,020,680
2023-08-17	19.800	19.900	19.600	19.800	16.646	43,416,039
2023-08-16	19.800	19.900	19.700	19.900	16.730	44,152,090
2023-08-15	20.000	20.100	19.800	19.900	16.730	58,446,969
2023-08-11	20.100	20.200	19.900	20.100	16.898	62,109,980
2023-08-10	20.200	20.300	20.000	20.200	16.982	48,443,699
2023-08-09	20.000	20.300	20.000	20.300	17.066	63,854,980
2023-08-08	20.100	20.200	20.000	20.000	16.814	70,375,352
2023-08-07	20.000	20.300	19.900	20.200	16.982	46,228,711
2023-08-04	19.900	20.200	19.900	20.000	16.814	43,191,980
2023-08-03	20.200	20.300	19.900	19.900	16.730	40,447,281

← NewerPage 13 of 21 · 1,216 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.