Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	18.100	18.400	17.900	18.300	15.385	109,401,906
2023-05-02	18.000	18.100	17.800	18.100	15.216	70,924,086
2023-04-28	18.000	18.100	17.900	18.000	15.132	46,625,008
2023-04-27	18.000	18.200	18.000	18.000	15.132	40,144,289
2023-04-26	17.900	18.200	17.800	18.100	15.216	56,754,922
2023-04-25	17.900	18.000	17.800	18.000	15.132	34,441,770
2023-04-24	18.100	18.100	17.800	18.000	15.132	102,270,094
2023-04-21	17.700	18.300	17.600	18.200	15.301	177,715,203
2023-04-20	17.400	17.800	17.400	17.500	14.712	284,130,125
2023-04-19	16.700	16.800	16.500	16.700	14.040	56,410,527
2023-04-18	16.900	16.900	16.700	16.700	14.040	31,819,811
2023-04-17	17.200	17.400	17.100	17.300	13.971	53,664,434
2023-04-12	17.300	17.300	17.000	17.200	13.890	66,935,469
2023-04-11	16.800	17.300	16.800	17.200	13.890	118,157,906
2023-04-10	16.600	16.800	16.500	16.700	13.486	28,865,330
2023-04-07	16.500	16.600	16.500	16.600	13.405	7,165,274
2023-04-05	16.700	16.700	16.300	16.400	13.244	46,065,930
2023-04-04	16.700	16.700	16.500	16.700	13.486	21,873,660
2023-04-03	16.600	16.700	16.500	16.600	13.405	28,115,529
2023-03-31	16.600	16.700	16.500	16.500	13.325	25,929,289
2023-03-30	16.800	16.900	16.600	16.700	13.486	34,051,719
2023-03-29	17.000	17.200	16.800	16.800	13.567	43,986,578
2023-03-28	16.900	17.000	16.700	16.900	13.648	25,391,900
2023-03-27	16.900	16.900	16.700	16.700	13.486	20,158,779
2023-03-24	17.000	17.100	16.900	16.900	13.648	23,967,779
2023-03-23	16.900	17.100	16.800	17.000	13.728	19,278,061
2023-03-22	16.900	17.100	16.800	17.000	13.728	23,911,779
2023-03-21	16.700	17.000	16.600	16.800	13.567	38,226,793
2023-03-20	16.800	16.900	16.500	16.600	13.405	41,436,969
2023-03-17	16.700	17.000	16.600	16.800	13.567	64,556,230
2023-03-16	16.400	16.500	16.100	16.400	13.244	49,623,180
2023-03-15	16.400	16.700	16.300	16.600	13.405	43,643,359
2023-03-14	16.500	16.700	16.000	16.100	13.002	87,496,648
2023-03-13	16.900	17.100	16.700	16.700	13.486	33,734,500
2023-03-10	17.100	17.200	16.800	17.000	13.728	37,421,078
2023-03-09	17.300	17.400	17.200	17.200	13.890	24,586,740
2023-03-08	17.200	17.400	17.000	17.300	13.971	38,996,008
2023-03-07	17.300	17.400	17.200	17.300	13.971	20,995,930
2023-03-03	17.200	17.400	17.000	17.300	13.971	21,265,020
2023-03-02	17.300	17.400	17.100	17.100	13.809	44,199,113
2023-03-01	17.300	17.400	17.200	17.300	13.971	24,920,811
2023-02-28	17.200	17.400	17.200	17.300	13.971	34,318,762
2023-02-27	17.200	17.400	17.100	17.200	13.890	51,154,793
2023-02-24	17.200	17.300	17.100	17.200	13.890	43,283,480
2023-02-23	17.300	17.400	17.100	17.200	13.890	53,572,781
2023-02-22	17.500	17.500	17.200	17.300	13.971	74,998,352
2023-02-21	17.200	17.500	17.000	17.500	14.132	59,520,059
2023-02-20	16.900	17.200	16.800	17.200	13.890	48,947,301
2023-02-17	17.000	17.000	16.700	16.700	13.486	65,033,527
2023-02-16	17.100	17.100	16.800	16.900	13.648	29,608,330
2023-02-15	17.100	17.200	17.000	17.100	13.809	27,637,430
2023-02-14	17.200	17.300	17.100	17.100	13.809	23,869,930
2023-02-13	17.100	17.500	17.100	17.200	13.890	48,088,207
2023-02-10	17.200	17.300	17.100	17.200	13.890	32,336,449
2023-02-09	17.100	17.300	17.100	17.200	13.890	24,487,910
2023-02-08	17.300	17.300	17.000	17.100	13.809	48,659,230
2023-02-07	17.300	17.400	17.200	17.200	13.890	37,917,039
2023-02-06	17.500	17.600	17.300	17.400	14.051	35,737,930
2023-02-03	17.700	17.700	17.500	17.600	14.213	15,929,710
2023-02-02	17.700	17.800	17.600	17.700	14.294	34,694,832

← NewerPage 15 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.