Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.600	17.800	17.500	17.500	14.132	53,153,262
2022-11-03	17.500	17.700	17.400	17.600	14.213	45,586,820
2022-11-02	17.500	17.600	17.300	17.500	14.132	47,327,719
2022-11-01	17.500	17.500	17.300	17.500	14.132	47,205,449
2022-10-31	17.500	17.600	17.300	17.500	14.132	65,024,008
2022-10-28	17.400	17.500	17.300	17.400	14.051	23,925,170
2022-10-27	17.500	17.600	17.300	17.400	14.051	52,891,699
2022-10-26	17.700	17.800	17.500	17.500	14.132	53,857,281
2022-10-25	17.200	17.700	17.100	17.700	14.294	83,147,883
2022-10-21	17.200	17.300	17.100	17.200	13.890	17,267,311
2022-10-20	16.900	17.200	16.900	17.200	13.890	43,096,840
2022-10-19	16.900	17.000	16.900	17.000	13.728	11,433,580
2022-10-18	17.000	17.000	16.800	16.900	13.648	25,386,160
2022-10-17	16.800	16.900	16.600	16.900	13.648	23,311,619
2022-10-12	16.700	16.800	16.600	16.700	13.486	27,056,539
2022-10-11	16.800	16.900	16.700	16.700	13.486	11,429,920
2022-10-10	16.800	16.900	16.800	16.800	13.567	11,137,730
2022-10-07	16.900	16.900	16.700	16.900	13.648	17,668,779
2022-10-06	16.900	17.100	16.800	16.900	13.648	22,242,500
2022-10-05	16.800	17.000	16.800	16.900	13.648	50,257,633
2022-10-04	16.700	16.900	16.600	16.700	13.486	28,444,670
2022-10-03	16.700	16.800	16.400	16.500	13.325	44,593,727
2022-09-30	16.700	16.800	16.500	16.700	13.486	39,944,848
2022-09-29	16.800	16.900	16.700	16.700	13.486	15,971,100
2022-09-28	16.700	16.800	16.600	16.600	13.405	37,188,379
2022-09-27	16.900	16.900	16.600	16.800	13.567	41,997,031
2022-09-26	16.900	16.900	16.700	16.900	13.648	26,772,770
2022-09-23	17.000	17.100	16.900	16.900	13.648	23,124,199
2022-09-22	17.000	17.100	16.900	17.000	13.728	19,720,270
2022-09-21	17.000	17.100	16.900	17.000	13.728	23,978,590
2022-09-20	17.000	17.100	16.900	17.000	13.728	49,945,809
2022-09-19	16.900	17.000	16.800	17.000	13.728	21,554,910
2022-09-16	16.700	17.000	16.600	16.800	13.567	67,952,812
2022-09-15	16.800	16.900	16.600	16.600	13.405	28,616,051
2022-09-14	16.800	16.900	16.700	16.800	13.567	33,956,992
2022-09-13	17.000	17.000	16.800	16.900	13.648	22,331,545
2022-09-12	16.900	17.000	16.800	17.000	13.728	35,618,379
2022-09-09	16.600	16.800	16.600	16.800	13.567	21,730,770
2022-09-08	16.800	16.900	16.500	16.600	13.405	31,810,949
2022-09-07	16.800	16.900	16.500	16.700	13.486	45,202,871
2022-09-06	16.900	17.000	16.800	16.900	13.648	52,327,168
2022-09-05	16.500	16.800	16.500	16.800	13.567	36,176,520
2022-09-02	16.700	16.700	16.300	16.400	13.244	28,417,730
2022-09-01	16.800	16.800	16.500	16.700	13.486	31,801,080
2022-08-31	16.600	16.900	16.600	16.900	13.648	52,241,848
2022-08-30	16.500	16.700	16.500	16.700	13.486	24,516,859
2022-08-29	16.400	16.700	16.300	16.600	13.405	29,392,811
2022-08-26	16.600	16.800	16.500	16.600	13.405	41,256,871
2022-08-25	16.600	16.900	16.500	16.600	13.405	72,910,734
2022-08-24	16.400	16.700	16.300	16.500	13.325	50,279,871
2022-08-23	16.000	16.500	16.000	16.500	13.325	37,427,848
2022-08-22	16.100	16.200	15.900	16.100	13.002	35,766,781
2022-08-19	16.300	16.400	16.000	16.200	13.082	43,994,281
2022-08-18	16.300	16.400	16.300	16.300	13.163	23,467,240
2022-08-17	16.400	16.400	16.200	16.300	13.163	34,461,488
2022-08-16	16.500	16.500	16.200	16.300	13.163	45,173,047
2022-08-15	16.300	16.500	16.200	16.500	13.325	43,966,199
2022-08-11	16.100	16.400	16.100	16.200	13.082	48,363,199
2022-08-10	16.200	16.200	15.900	16.000	12.921	52,889,230
2022-08-09	16.100	16.200	16.000	16.200	13.082	24,218,881

← NewerPage 17 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.