Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.600	17.700	17.500	17.600	14.213	39,004,520
2023-01-31	17.800	17.800	17.500	17.500	14.132	50,481,820
2023-01-30	17.900	18.000	17.800	17.800	14.374	29,348,119
2023-01-27	17.900	18.100	17.900	17.900	14.455	58,197,793
2023-01-26	17.700	17.900	17.700	17.900	14.455	24,149,471
2023-01-25	17.800	17.800	17.600	17.700	14.294	14,379,830
2023-01-24	17.700	17.900	17.700	17.800	14.374	36,295,160
2023-01-23	17.400	17.800	17.300	17.700	14.294	64,903,406
2023-01-20	17.400	17.400	17.100	17.100	13.809	64,205,969
2023-01-19	17.400	17.600	17.300	17.400	14.051	59,630,273
2023-01-18	17.600	17.700	17.400	17.400	14.051	54,172,340
2023-01-17	17.800	17.800	17.600	17.600	14.213	21,201,289
2023-01-16	17.700	17.900	17.700	17.800	14.374	54,202,152
2023-01-13	17.800	18.000	17.700	17.700	14.294	68,773,367
2023-01-12	17.800	18.100	17.800	17.900	14.455	36,871,262
2023-01-11	18.000	18.100	17.800	17.800	14.374	52,407,770
2023-01-10	18.200	18.200	17.900	18.100	14.617	51,082,207
2023-01-09	18.300	18.400	18.000	18.300	14.778	54,474,719
2023-01-06	18.200	18.300	18.100	18.300	14.778	57,209,809
2023-01-05	17.800	18.200	17.700	18.100	14.617	123,177,203
2023-01-04	17.700	17.800	17.600	17.600	14.213	34,866,633
2023-01-03	17.700	17.900	17.600	17.800	14.374	45,805,500
2022-12-30	17.800	17.900	17.700	17.700	14.294	20,567,539
2022-12-29	17.700	17.800	17.700	17.800	14.374	22,347,850
2022-12-28	17.800	17.800	17.700	17.800	14.374	23,294,080
2022-12-27	17.900	18.000	17.800	17.800	14.374	48,986,512
2022-12-26	17.900	17.900	17.800	17.900	14.455	8,919,934
2022-12-23	17.800	17.900	17.700	17.900	14.455	18,024,010
2022-12-22	17.800	17.900	17.700	17.800	14.374	20,742,471
2022-12-21	17.700	17.800	17.600	17.800	14.374	22,223,891
2022-12-20	17.800	17.800	17.600	17.700	14.294	19,568,170
2022-12-19	17.700	17.800	17.600	17.800	14.374	13,437,070
2022-12-16	17.600	17.700	17.500	17.600	14.213	32,924,430
2022-12-15	17.700	17.800	17.600	17.700	14.294	12,386,130
2022-12-14	17.700	17.800	17.600	17.800	14.374	22,858,410
2022-12-13	17.600	17.700	17.500	17.700	14.294	17,324,721
2022-12-09	17.700	17.700	17.500	17.600	14.213	11,234,040
2022-12-08	17.600	17.700	17.500	17.600	14.213	14,885,440
2022-12-07	17.700	17.700	17.500	17.500	14.132	13,872,410
2022-12-06	17.600	17.700	17.500	17.700	14.294	30,903,039
2022-12-02	17.600	17.800	17.500	17.600	14.213	25,962,461
2022-12-01	17.600	17.800	17.500	17.700	14.294	36,808,980
2022-11-30	17.600	17.700	17.500	17.600	14.213	29,166,461
2022-11-29	17.600	17.700	17.400	17.600	14.213	19,728,400
2022-11-28	17.600	17.600	17.400	17.600	14.213	17,216,240
2022-11-25	17.600	17.700	17.500	17.600	14.213	12,573,110
2022-11-24	17.800	17.800	17.600	17.600	14.213	17,363,689
2022-11-23	17.600	17.800	17.500	17.800	14.374	38,601,473
2022-11-22	17.500	17.600	17.400	17.600	14.213	16,563,350
2022-11-21	17.400	17.500	17.300	17.400	14.051	22,499,250
2022-11-18	17.600	17.600	17.400	17.400	14.051	28,039,910
2022-11-17	17.600	17.600	17.400	17.500	14.132	18,940,221
2022-11-16	17.500	17.700	17.400	17.600	14.213	46,661,738
2022-11-15	17.600	17.700	17.500	17.500	14.132	20,711,740
2022-11-14	17.700	17.700	17.400	17.500	14.132	35,155,238
2022-11-11	17.800	17.900	17.500	17.700	14.294	63,347,520
2022-11-10	17.900	17.900	17.700	17.700	14.294	25,869,109
2022-11-09	17.800	18.000	17.700	18.000	14.536	57,589,832
2022-11-08	17.600	17.800	17.600	17.800	14.374	25,467,529
2022-11-07	17.500	17.700	17.400	17.600	14.213	39,370,047

← NewerPage 16 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.