Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.250	31.500	31.000	31.000	30.673	65,004,781
2026-04-17	32.000	32.750	31.000	31.250	30.920	125,767,906
2026-04-16	33.000	33.500	32.000	32.000	31.662	139,973,703
2026-04-10	33.000	33.250	32.750	33.000	32.652	88,196,281
2026-04-09	35.500	35.750	35.000	35.250	34.285	76,903,875
2026-04-08	35.750	35.750	35.250	35.500	34.528	61,779,059
2026-04-07	35.500	35.500	35.250	35.250	34.285	34,870,488
2026-04-03	35.500	35.750	35.250	35.250	34.285	55,321,488
2026-04-02	35.500	36.000	35.500	35.500	34.528	50,216,992
2026-04-01	35.500	36.000	35.250	35.500	34.528	77,250,914
2026-03-31	35.250	35.500	35.000	35.000	34.041	66,787,531
2026-03-30	34.750	35.250	34.750	35.000	34.041	36,123,738
2026-03-27	35.250	35.500	34.750	35.000	34.041	42,004,953
2026-03-26	34.750	35.500	34.500	35.000	34.041	54,826,441
2026-03-25	34.750	35.000	34.500	35.000	34.041	62,994,578
2026-03-24	34.000	35.000	34.000	34.750	33.798	87,087,453
2026-03-23	34.250	34.250	33.750	33.750	32.826	33,259,648
2026-03-20	34.500	34.750	34.250	34.500	33.555	25,826,631
2026-03-19	34.250	34.750	34.000	34.250	33.312	41,187,609
2026-03-18	34.750	35.000	34.250	34.250	33.312	56,189,969
2026-03-17	34.250	35.000	34.000	34.500	33.555	70,254,852
2026-03-16	34.500	34.750	33.750	34.000	33.069	59,698,680
2026-03-13	34.750	35.250	34.250	34.250	33.312	49,463,688
2026-03-12	34.250	35.000	34.000	35.000	34.041	63,797,320
2026-03-11	34.250	34.750	34.000	34.250	33.312	67,539,539
2026-03-10	34.000	34.500	33.750	34.250	33.312	61,325,328
2026-03-09	32.000	33.500	32.000	33.250	32.339	95,589,742
2026-03-06	33.500	34.000	33.250	33.750	32.826	59,778,488
2026-03-05	33.500	33.750	33.000	33.750	32.826	106,592,492
2026-03-04	32.250	33.250	31.250	32.750	31.853	150,804,500
2026-03-02	33.750	34.250	33.500	33.500	32.582	91,397,211
2026-02-27	34.750	35.250	34.000	34.250	33.312	144,891,594
2026-02-26	34.750	35.500	34.500	34.750	33.798	136,872,703
2026-02-25	33.750	34.250	33.250	33.750	32.826	74,303,234
2026-02-24	33.250	33.750	32.750	33.500	32.582	73,321,609
2026-02-23	33.750	34.250	33.000	33.250	32.339	78,498,758
2026-02-20	33.000	34.000	32.750	33.750	32.826	103,364,000
2026-02-19	32.750	33.000	32.250	32.750	31.853	85,392,367
2026-02-18	32.500	32.750	32.000	32.750	31.853	52,957,434
2026-02-17	31.500	32.500	31.250	32.250	31.367	99,888,867
2026-02-16	30.500	31.000	30.250	31.000	30.151	74,128,602
2026-02-13	30.750	31.000	30.250	30.250	29.421	56,566,648
2026-02-12	30.250	31.000	30.000	31.000	30.151	91,995,406
2026-02-11	30.500	30.500	29.750	30.250	29.421	26,346,680
2026-02-10	30.250	30.500	30.000	30.250	29.421	46,097,047
2026-02-09	29.250	30.500	29.000	30.250	29.421	120,829,906
2026-02-06	28.750	28.750	28.500	28.500	27.719	26,497,961
2026-02-05	28.750	29.000	28.500	28.750	27.963	27,045,270
2026-02-04	28.500	28.750	28.250	28.750	27.963	28,190,170
2026-02-03	28.250	28.750	28.250	28.250	27.476	79,379,789
2026-02-02	28.250	28.500	28.000	28.250	27.476	27,760,980
2026-01-30	28.750	28.750	28.250	28.250	27.476	45,818,594
2026-01-29	28.750	29.000	28.500	28.500	27.719	42,802,473
2026-01-28	29.000	29.250	28.750	29.000	28.206	31,542,869
2026-01-27	28.500	29.000	28.500	29.000	28.206	51,487,102
2026-01-26	28.500	28.750	28.250	28.500	27.719	24,785,020
2026-01-23	28.750	29.000	28.500	28.750	27.963	22,005,211
2026-01-22	28.250	29.250	28.250	28.750	27.963	132,661,703
2026-01-21	28.750	29.000	27.500	27.750	26.990	109,457,203
2026-01-20	28.750	29.250	28.750	29.000	28.206	63,191,059

← NewerPage 3 of 4 · 240 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.