Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	13.900	14.000	13.700	13.700	10.716	45,305,199
2022-02-03	13.800	13.900	13.800	13.900	10.872	11,459,600
2022-02-02	13.900	13.900	13.700	13.800	10.794	9,667,100
2022-02-01	14.000	14.000	13.700	13.800	10.794	23,559,301
2022-01-31	13.900	14.000	13.700	14.000	10.950	35,443,398
2022-01-28	14.000	14.000	13.700	13.800	10.794	29,065,301
2022-01-27	13.900	14.000	13.700	14.000	10.950	37,683,301
2022-01-26	13.900	14.200	13.800	14.000	10.950	75,100,492
2022-01-25	13.600	13.900	13.500	13.800	10.794	57,671,898
2022-01-24	13.600	13.700	13.400	13.700	10.716	53,302,801
2022-01-21	13.800	13.900	13.500	13.700	10.716	34,560,199
2022-01-20	13.700	13.900	13.700	13.800	10.794	36,547,398
2022-01-19	13.900	13.900	13.500	13.700	10.716	54,228,500
2022-01-18	13.800	14.100	13.700	13.900	10.872	57,565,699
2022-01-17	13.800	14.000	13.700	13.800	10.794	21,654,000
2022-01-14	13.900	14.000	13.800	13.900	10.872	26,268,500
2022-01-13	13.800	14.000	13.800	13.900	10.872	34,345,602
2022-01-12	13.900	14.000	13.700	13.900	10.872	32,795,000
2022-01-11	13.800	13.900	13.700	13.800	10.794	21,943,600
2022-01-10	13.500	13.900	13.500	13.800	10.794	50,282,398
2022-01-07	13.500	13.600	13.400	13.500	10.559	31,579,000
2022-01-06	13.500	13.600	13.300	13.500	10.559	49,693,301
2022-01-05	13.500	13.700	13.400	13.700	10.716	64,636,500
2022-01-04	13.400	13.800	13.300	13.500	10.559	89,588,203
2021-12-30	13.300	13.300	13.000	13.200	10.325	44,197,301
2021-12-29	13.300	13.500	13.200	13.300	10.403	43,742,898
2021-12-28	12.900	13.400	12.800	13.300	10.403	127,184,305
2021-12-27	12.800	13.000	12.700	12.900	10.090	18,787,699
2021-12-24	12.800	12.900	12.700	12.900	10.090	18,759,199
2021-12-23	12.800	12.900	12.700	12.900	10.090	36,228,398
2021-12-22	12.600	12.900	12.600	12.800	10.012	47,421,000
2021-12-21	12.700	12.700	12.500	12.700	9.934	28,458,500
2021-12-20	12.800	12.800	12.500	12.600	9.855	55,251,699
2021-12-17	13.000	13.000	12.700	12.900	10.090	44,879,199
2021-12-16	12.500	13.000	12.500	13.000	10.168	122,517,906
2021-12-15	12.500	12.600	12.300	12.400	9.699	17,551,100
2021-12-14	12.400	12.500	12.300	12.500	9.777	25,497,400
2021-12-13	12.500	12.600	12.400	12.500	9.777	63,624,699
2021-12-09	12.500	12.500	12.300	12.400	9.699	63,382,602
2021-12-08	12.300	12.600	12.300	12.500	9.777	98,464,398
2021-12-07	11.700	12.200	11.700	12.200	9.542	99,204,797
2021-12-03	11.700	11.700	11.500	11.600	9.073	39,619,301
2021-12-02	11.400	11.700	11.400	11.700	9.151	37,752,801
2021-12-01	11.400	11.600	11.200	11.600	9.073	56,304,801
2021-11-30	11.600	11.600	11.100	11.300	8.839	112,793,695
2021-11-29	11.600	11.700	11.300	11.500	8.995	76,683,297
2021-11-26	11.800	11.900	11.500	11.500	8.995	82,057,508
2021-11-25	11.700	11.900	11.700	11.800	9.230	26,849,600
2021-11-24	11.700	11.800	11.600	11.600	9.073	24,972,000
2021-11-23	11.700	11.800	11.600	11.700	9.151	21,164,699
2021-11-22	11.800	11.800	11.600	11.700	9.151	14,197,100
2021-11-19	12.100	12.100	11.700	11.800	9.230	59,889,500
2021-11-18	11.900	12.100	11.900	12.000	9.386	44,360,199
2021-11-17	11.700	12.000	11.700	11.900	9.308	35,128,398
2021-11-16	11.700	11.900	11.700	11.800	9.230	30,967,900
2021-11-15	11.800	11.900	11.700	11.700	9.151	12,299,400
2021-11-12	11.800	11.900	11.700	11.800	9.230	27,049,301
2021-11-11	11.800	11.900	11.700	11.900	9.308	19,524,600
2021-11-10	11.800	11.800	11.700	11.800	9.230	7,297,700
2021-11-09	11.800	11.900	11.700	11.800	9.230	24,279,500

← NewerPage 20 of 21 · 1,213 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.