Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	41.250	41.500	41.250	41.500	41.062	51,698,477
2026-07-16	41.250	41.500	41.250	41.250	40.815	39,636,887
2026-07-15	41.750	42.000	41.000	41.250	40.815	90,449,984
2026-07-14	41.250	41.750	41.000	41.500	41.062	92,936,891
2026-07-13	40.500	41.750	40.250	41.250	40.815	93,745,000
2026-07-10	40.500	40.750	40.000	40.750	40.320	81,312,406
2026-07-09	39.250	40.500	39.000	40.500	40.073	154,516,188
2026-07-08	39.250	40.000	39.000	39.250	38.836	108,873,266
2026-07-07	39.500	40.000	38.750	39.250	38.836	166,034,641
2026-07-06	40.000	40.000	39.250	39.250	38.836	104,073,023
2026-07-03	39.750	40.000	39.250	40.000	39.578	90,775,266
2026-07-02	38.250	40.000	38.250	39.750	39.331	125,968,633
2026-07-01	38.000	38.750	37.750	38.000	37.599	106,272,883
2026-06-30	37.500	38.500	37.000	38.000	37.599	101,081,219
2026-06-29	36.750	37.250	36.250	37.250	36.857	109,605,828
2026-06-26	36.500	36.750	36.250	36.500	36.115	49,642,141
2026-06-25	36.250	36.500	36.000	36.500	36.115	68,007,258
2026-06-24	36.000	36.250	36.000	36.250	35.868	16,707,311
2026-06-23	36.000	36.500	35.500	36.000	35.620	82,853,961
2026-06-22	36.000	36.500	35.750	36.250	35.868	68,048,609
2026-06-19	36.250	36.500	36.000	36.000	35.620	72,924,461
2026-06-18	36.000	36.500	35.750	36.500	36.115	94,815,688
2026-06-17	36.000	36.250	35.500	35.750	35.373	58,060,941
2026-06-16	35.750	36.250	35.500	36.000	35.620	76,097,961
2026-06-15	35.500	36.000	35.250	35.750	35.373	90,339,688
2026-06-12	35.000	35.500	34.750	35.250	34.878	70,831,961
2026-06-11	34.500	35.000	34.500	34.750	34.383	36,653,711
2026-06-10	34.750	35.250	34.500	34.500	34.136	68,185,117
2026-06-09	35.250	35.500	35.000	35.000	34.631	94,839,047
2026-06-08	35.250	35.750	35.000	35.000	34.631	70,635,523
2026-06-05	35.500	35.750	35.000	35.250	34.878	48,636,180
2026-06-04	35.500	35.750	35.250	35.500	35.126	49,669,781
2026-06-02	35.000	35.750	35.000	35.250	34.878	85,119,891
2026-05-29	35.000	35.250	34.750	34.750	34.383	50,917,141
2026-05-28	35.000	35.250	34.750	35.000	34.631	39,669,461
2026-05-27	35.250	35.250	34.750	35.000	34.631	28,958,529
2026-05-26	35.000	35.500	35.000	35.000	34.631	45,566,391
2026-05-25	35.000	35.250	34.750	35.000	34.631	31,296,061
2026-05-22	34.750	35.250	34.500	34.750	34.383	102,945,695
2026-05-21	34.750	34.750	34.250	34.500	34.136	30,606,490
2026-05-20	34.500	34.750	34.250	34.500	34.136	34,977,648
2026-05-19	34.750	35.000	34.500	34.500	34.136	31,490,641
2026-05-18	34.250	35.000	34.000	34.750	34.383	64,275,059
2026-05-15	34.000	34.750	33.750	34.250	33.889	179,838,094
2026-05-14	33.000	34.000	33.000	33.750	33.394	124,937,602
2026-05-13	33.000	33.250	32.750	32.750	32.405	63,611,281
2026-05-12	32.750	33.250	32.500	32.750	32.405	96,629,953
2026-05-11	32.750	33.500	32.500	32.500	32.157	114,687,297
2026-05-08	32.500	33.000	32.500	32.750	32.405	160,143,297
2026-05-07	32.750	33.000	32.250	32.500	32.157	92,506,117
2026-05-06	32.500	32.750	32.250	32.500	32.157	174,322,000
2026-05-05	33.000	33.500	32.000	32.500	32.157	154,539,500
2026-04-30	33.250	33.250	32.750	33.000	32.652	43,476,898
2026-04-29	32.500	33.250	32.500	33.000	32.652	61,660,219
2026-04-28	32.250	32.750	32.250	32.500	32.157	26,908,910
2026-04-27	32.500	32.750	32.250	32.250	31.910	25,977,270
2026-04-24	32.750	32.750	32.000	32.250	31.910	44,017,328
2026-04-23	32.750	33.000	32.000	32.750	32.405	74,314,391
2026-04-22	33.250	33.750	32.500	32.750	32.405	134,728,094
2026-04-21	31.500	33.000	31.500	32.750	32.405	144,337,906

← NewerPage 2 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.