Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.700	14.800	14.500	14.600	11.790	47,569,801
2022-05-06	14.600	14.900	14.500	14.700	11.871	40,915,898
2022-05-05	15.100	15.100	14.700	14.800	11.952	31,608,199
2022-05-03	15.100	15.200	14.900	14.900	12.032	29,775,301
2022-04-29	15.200	15.300	15.000	15.200	12.275	59,374,102
2022-04-28	14.800	15.200	14.800	15.200	12.275	67,784,203
2022-04-27	14.900	14.900	14.500	14.700	11.871	102,649,695
2022-04-26	14.500	15.100	14.400	14.900	12.032	160,424,703
2022-04-25	14.300	14.500	14.000	14.300	11.548	84,578,094
2022-04-22	13.700	14.400	13.700	14.300	11.548	247,704,891
2022-04-21	13.100	13.200	13.000	13.100	10.579	37,967,602
2022-04-20	13.000	13.100	12.900	13.100	10.579	24,502,699
2022-04-19	13.500	13.500	13.300	13.300	10.403	32,976,000
2022-04-18	13.300	13.500	13.300	13.400	10.481	23,001,400
2022-04-12	13.500	13.500	13.300	13.300	10.403	16,828,400
2022-04-11	13.400	13.600	13.400	13.400	10.481	15,328,000
2022-04-08	13.500	13.600	13.500	13.500	10.559	32,420,100
2022-04-07	13.700	13.800	13.500	13.500	10.559	41,250,398
2022-04-05	13.800	13.900	13.700	13.800	10.794	10,812,700
2022-04-04	13.900	14.000	13.800	13.800	10.794	9,415,500
2022-04-01	13.700	13.900	13.700	13.900	10.872	18,922,000
2022-03-31	13.700	13.900	13.600	13.800	10.794	41,663,102
2022-03-30	13.600	13.700	13.500	13.600	10.637	30,821,699
2022-03-29	13.600	13.600	13.500	13.500	10.559	10,838,300
2022-03-28	13.500	13.700	13.500	13.600	10.637	23,070,600
2022-03-25	13.500	13.700	13.500	13.500	10.559	28,112,400
2022-03-24	13.400	13.600	13.400	13.500	10.559	27,115,830
2022-03-23	13.600	13.700	13.500	13.500	10.559	23,083,539
2022-03-22	13.400	13.500	13.300	13.500	10.559	48,403,398
2022-03-21	13.700	13.800	13.400	13.500	10.559	45,372,602
2022-03-18	13.900	13.900	13.700	13.700	10.716	35,083,602
2022-03-17	13.800	13.900	13.700	13.800	10.794	38,020,301
2022-03-16	13.500	13.800	13.500	13.700	10.716	55,010,801
2022-03-15	13.600	13.600	13.300	13.400	10.481	27,403,801
2022-03-14	13.400	13.700	13.400	13.600	10.637	33,941,801
2022-03-11	13.500	13.600	13.400	13.500	10.559	23,597,500
2022-03-10	13.800	13.800	13.400	13.600	10.637	40,043,801
2022-03-09	13.400	13.600	13.200	13.500	10.559	65,164,000
2022-03-08	13.200	13.400	12.900	13.300	10.403	101,193,797
2022-03-07	13.600	13.700	13.100	13.200	10.325	106,112,602
2022-03-04	13.800	13.800	13.600	13.700	10.716	36,861,699
2022-03-03	13.900	14.000	13.800	13.800	10.794	25,019,199
2022-03-02	13.800	13.900	13.700	13.800	10.794	23,206,199
2022-03-01	14.000	14.100	13.800	13.800	10.794	34,282,398
2022-02-28	13.900	14.100	13.800	14.000	10.950	32,550,100
2022-02-25	13.800	14.000	13.800	13.800	10.794	23,680,699
2022-02-24	14.000	14.100	13.600	13.800	10.794	62,677,301
2022-02-23	14.000	14.200	14.000	14.100	11.029	23,848,500
2022-02-22	13.800	14.000	13.700	13.900	10.872	38,443,801
2022-02-21	14.200	14.300	14.000	14.000	10.950	25,764,900
2022-02-18	14.400	14.500	14.100	14.200	11.107	49,922,199
2022-02-17	14.400	14.600	14.300	14.400	11.263	39,381,602
2022-02-15	14.300	14.500	14.200	14.400	11.263	42,576,898
2022-02-14	14.400	14.500	14.200	14.300	11.185	28,772,699
2022-02-11	14.400	14.700	14.400	14.500	11.341	63,073,801
2022-02-10	14.500	14.600	14.200	14.500	11.341	78,078,203
2022-02-09	13.900	14.500	13.900	14.400	11.263	112,326,797
2022-02-08	13.800	13.900	13.800	13.900	10.872	22,611,199
2022-02-07	13.700	13.900	13.700	13.900	10.872	17,229,699
2022-02-04	13.900	14.000	13.700	13.700	10.716	45,305,199

← NewerPage 19 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.