Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	16.000	16.100	15.900	16.100	13.002	37,106,281
2022-08-05	15.800	16.000	15.800	16.000	12.921	30,309,330
2022-08-04	15.700	15.900	15.700	15.700	12.678	38,758,953
2022-08-03	15.800	15.900	15.600	15.700	12.678	33,685,090
2022-08-02	15.800	16.000	15.800	15.800	12.759	44,125,328
2022-08-01	16.200	16.300	15.800	15.800	12.759	89,163,055
2022-07-27	15.900	16.000	15.700	15.900	12.840	52,587,770
2022-07-26	16.000	16.200	15.800	15.900	12.840	79,080,711
2022-07-25	15.500	15.900	15.400	15.900	12.840	64,479,359
2022-07-22	15.300	15.700	15.300	15.500	12.517	95,985,219
2022-07-21	14.900	15.100	14.600	15.000	12.113	36,254,820
2022-07-20	14.800	15.000	14.600	14.700	11.871	28,891,189
2022-07-19	14.700	14.800	14.500	14.800	11.952	28,370,109
2022-07-18	14.700	14.900	14.600	14.800	11.952	24,091,670
2022-07-15	14.600	14.700	14.300	14.500	11.709	54,397,379
2022-07-14	14.800	14.900	14.600	14.600	11.790	32,104,830
2022-07-12	14.800	15.000	14.700	14.900	12.032	23,361,500
2022-07-11	14.800	15.100	14.800	14.900	12.032	36,250,422
2022-07-08	14.800	14.900	14.700	14.900	12.032	35,320,219
2022-07-07	15.300	15.300	14.500	14.700	11.871	111,014,305
2022-07-06	15.200	15.300	15.100	15.300	12.355	31,215,439
2022-07-05	15.400	15.500	15.200	15.200	12.275	45,020,078
2022-07-04	15.600	15.600	15.400	15.400	12.436	25,744,730
2022-07-01	15.600	15.700	15.400	15.600	12.598	37,389,113
2022-06-30	15.600	15.600	15.400	15.500	12.517	26,116,330
2022-06-29	15.400	15.600	15.400	15.500	12.517	20,590,449
2022-06-28	15.300	15.600	15.300	15.500	12.517	41,318,660
2022-06-27	15.500	15.600	15.300	15.300	12.355	27,872,240
2022-06-24	15.500	15.600	15.200	15.400	12.436	45,181,121
2022-06-23	15.600	15.600	15.400	15.400	12.436	31,096,270
2022-06-22	15.600	15.600	15.300	15.400	12.436	24,449,359
2022-06-21	15.500	15.700	15.500	15.600	12.598	22,269,490
2022-06-20	15.500	15.600	15.300	15.400	12.436	51,838,680
2022-06-17	15.500	15.700	15.400	15.600	12.598	46,262,191
2022-06-16	16.000	16.000	15.500	15.500	12.517	58,538,871
2022-06-15	15.700	16.000	15.600	15.800	12.759	75,821,523
2022-06-14	15.700	15.800	15.400	15.700	12.678	50,173,551
2022-06-13	15.500	15.700	15.500	15.600	12.598	41,345,699
2022-06-10	15.700	15.800	15.600	15.800	12.759	42,926,711
2022-06-09	15.500	15.900	15.500	15.800	12.759	108,023,203
2022-06-08	15.700	15.700	15.400	15.400	12.436	47,943,871
2022-06-07	15.700	15.700	15.400	15.600	12.598	86,418,180
2022-06-06	15.100	15.900	15.000	15.700	12.678	144,935,016
2022-06-02	15.000	15.200	14.900	15.000	12.113	24,610,160
2022-06-01	15.100	15.100	14.900	15.100	12.194	24,617,461
2022-05-31	15.100	15.100	14.800	15.100	12.194	66,072,234
2022-05-30	15.000	15.100	15.000	15.100	12.194	13,750,960
2022-05-27	14.900	15.000	14.800	15.000	12.113	29,245,131
2022-05-26	14.700	14.900	14.700	14.800	11.952	22,481,359
2022-05-25	14.800	15.000	14.700	14.700	11.871	40,388,660
2022-05-24	15.000	15.000	14.800	14.800	11.952	30,555,770
2022-05-23	14.900	15.000	14.800	14.900	12.032	27,932,971
2022-05-20	14.800	14.900	14.600	14.900	12.032	39,779,398
2022-05-19	14.600	14.800	14.600	14.600	11.790	39,324,898
2022-05-18	14.500	14.800	14.500	14.700	11.871	79,406,797
2022-05-17	14.500	14.600	14.200	14.400	11.629	58,223,301
2022-05-13	14.900	15.000	14.400	14.500	11.709	61,989,898
2022-05-12	14.800	14.900	14.700	14.800	11.952	62,005,000
2022-05-11	15.100	15.100	14.700	14.900	12.032	54,139,199
2022-05-10	14.600	15.100	14.600	15.100	12.194	77,958,703

← NewerPage 18 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.