Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	20.400	20.500	20.200	20.300	17.066	39,662,922
2023-07-31	20.300	20.500	20.200	20.500	17.234	55,769,152
2023-07-27	20.500	20.500	20.300	20.400	17.150	42,639,391
2023-07-26	20.200	20.500	20.200	20.400	17.150	64,378,871
2023-07-25	20.200	20.300	20.100	20.200	16.982	43,868,793
2023-07-24	20.200	20.200	19.800	20.200	16.982	80,367,602
2023-07-21	20.300	20.400	20.100	20.200	16.982	55,565,879
2023-07-20	20.000	20.400	20.000	20.300	17.066	55,517,129
2023-07-19	20.300	20.300	20.000	20.100	16.898	84,154,672
2023-07-18	19.800	20.500	19.700	20.300	17.066	156,574,500
2023-07-17	19.600	19.800	19.500	19.700	16.562	46,938,090
2023-07-14	19.500	19.700	19.400	19.600	16.477	38,835,008
2023-07-13	19.300	19.600	19.200	19.600	16.477	54,525,754
2023-07-12	19.500	19.500	19.200	19.400	16.309	32,808,000
2023-07-11	19.300	19.500	19.200	19.500	16.393	27,945,381
2023-07-10	19.200	19.400	19.100	19.300	16.225	31,416,090
2023-07-07	19.100	19.300	19.100	19.200	16.141	38,313,199
2023-07-06	19.400	19.400	19.100	19.200	16.141	45,382,191
2023-07-05	19.500	19.600	19.300	19.400	16.309	47,143,621
2023-07-04	19.300	19.600	19.300	19.500	16.393	26,746,869
2023-07-03	19.400	19.400	19.200	19.400	16.309	24,626,039
2023-06-30	19.200	19.400	19.100	19.400	16.309	42,466,992
2023-06-29	18.900	19.200	18.700	19.000	15.973	56,157,391
2023-06-28	19.300	19.400	18.900	19.000	15.973	79,852,852
2023-06-27	19.600	19.600	19.300	19.300	16.225	14,674,490
2023-06-26	19.500	19.600	19.400	19.500	16.393	25,703,990
2023-06-23	19.500	19.500	19.300	19.400	16.309	14,694,790
2023-06-22	19.600	19.700	19.400	19.500	16.393	29,952,250
2023-06-21	19.500	19.600	19.400	19.600	16.477	29,343,930
2023-06-20	19.500	19.700	19.400	19.500	16.393	50,137,059
2023-06-19	19.200	19.400	19.100	19.300	16.225	24,205,689
2023-06-16	19.400	19.400	19.100	19.200	16.141	37,745,770
2023-06-15	19.500	19.600	19.200	19.400	16.309	50,440,738
2023-06-14	19.400	19.500	19.300	19.500	16.393	30,398,699
2023-06-13	19.300	19.500	19.300	19.400	16.309	22,629,471
2023-06-12	19.500	19.500	19.300	19.300	16.225	16,144,330
2023-06-09	19.300	19.600	19.300	19.500	16.393	45,878,031
2023-06-08	19.100	19.400	19.000	19.400	16.309	52,897,512
2023-06-07	19.400	19.400	19.000	19.100	16.057	61,740,207
2023-06-06	19.500	19.500	19.200	19.300	16.225	36,356,461
2023-06-02	19.200	19.500	19.100	19.500	16.393	55,287,449
2023-06-01	19.000	19.300	18.900	19.100	16.057	39,569,059
2023-05-31	19.100	19.300	19.000	19.000	15.973	52,803,441
2023-05-30	19.200	19.200	19.000	19.200	16.141	26,779,301
2023-05-29	19.200	19.300	19.100	19.200	16.141	21,565,461
2023-05-26	19.200	19.300	19.100	19.100	16.057	38,230,020
2023-05-25	19.200	19.300	19.000	19.300	16.225	29,906,971
2023-05-24	19.200	19.300	19.100	19.200	16.141	38,790,527
2023-05-23	18.700	19.300	18.700	19.300	16.225	116,276,898
2023-05-22	18.600	18.700	18.500	18.700	15.721	42,203,961
2023-05-19	18.700	18.800	18.600	18.700	15.721	35,338,688
2023-05-18	18.800	19.000	18.700	18.700	15.721	55,669,754
2023-05-17	18.900	18.900	18.600	18.800	15.805	50,739,602
2023-05-16	18.700	18.900	18.500	18.800	15.805	58,125,422
2023-05-15	18.800	18.900	18.600	18.800	15.805	33,117,648
2023-05-12	18.600	18.800	18.500	18.700	15.721	53,896,406
2023-05-11	18.600	18.800	18.500	18.800	15.805	46,976,398
2023-05-10	18.700	18.700	18.400	18.600	15.637	59,519,230
2023-05-09	18.600	18.800	18.400	18.700	15.721	78,973,102
2023-05-08	18.500	18.600	18.200	18.600	15.637	99,064,305

← NewerPage 14 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.