Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	28.750	29.250	28.750	29.000	28.206	29,936,160
2026-01-16	28.750	29.000	28.500	28.750	27.963	37,165,168
2026-01-15	28.750	29.000	28.500	28.750	27.963	38,423,898
2026-01-14	28.750	29.000	28.500	28.750	27.963	58,700,660
2026-01-13	29.000	29.000	28.750	29.000	28.206	21,312,930
2026-01-12	28.500	29.000	28.250	28.750	27.963	35,304,473
2026-01-09	29.000	29.250	28.500	28.500	27.719	43,602,449
2026-01-08	28.000	29.000	28.000	28.750	27.963	57,129,020
2026-01-07	28.500	28.750	28.000	28.250	27.476	43,732,961
2026-01-06	28.750	28.750	28.500	28.750	27.963	28,641,801
2026-01-05	28.500	28.750	28.250	28.750	27.963	64,617,480
2025-12-30	28.250	28.500	28.000	28.250	27.476	48,758,000
2025-12-29	28.250	28.500	28.000	28.000	27.233	16,062,820
2025-12-26	28.250	28.500	28.000	28.250	27.476	21,923,779
2025-12-25	28.500	28.500	28.000	28.250	27.476	26,517,590
2025-12-24	28.500	28.500	28.000	28.250	27.476	24,871,381
2025-12-23	28.250	28.750	28.250	28.500	27.719	38,919,781
2025-12-22	28.500	28.750	28.000	28.500	27.719	36,664,199
2025-12-19	29.500	29.500	28.250	28.500	27.719	108,475,508
2025-12-18	28.500	29.500	28.500	29.500	28.692	59,212,754
2025-12-17	28.250	28.750	28.250	28.500	27.719	33,860,602
2025-12-16	28.250	28.500	28.000	28.250	27.476	31,079,650
2025-12-15	28.250	28.500	28.000	28.500	27.719	19,683,750
2025-12-12	28.000	28.500	28.000	28.500	27.719	27,787,900
2025-12-11	28.500	28.500	28.000	28.250	27.476	22,820,260
2025-12-09	28.250	28.500	28.250	28.500	27.719	9,226,282
2025-12-08	28.750	28.750	28.000	28.500	27.719	57,963,340
2025-12-04	28.500	28.750	28.500	28.750	27.963	29,713,779
2025-12-03	28.750	28.750	28.250	28.500	27.719	23,567,369
2025-12-02	28.000	28.750	27.750	28.750	27.963	64,841,969
2025-12-01	27.750	28.000	27.500	27.750	26.990	21,113,980
2025-11-28	27.750	27.750	27.250	27.500	26.747	37,662,992
2025-11-27	28.000	28.000	27.750	28.000	27.233	7,434,387
2025-11-26	27.250	28.250	27.000	28.000	27.233	81,797,477
2025-11-25	27.250	27.750	27.250	27.250	26.504	22,703,039
2025-11-24	27.500	27.750	27.250	27.250	26.504	26,032,391
2025-11-21	27.250	27.500	27.000	27.500	26.747	35,422,859
2025-11-20	27.250	27.500	27.000	27.500	26.747	20,392,789
2025-11-19	27.500	27.750	27.000	27.000	26.260	58,747,039
2025-11-18	27.250	28.000	27.000	27.500	26.747	49,790,539
2025-11-17	27.250	27.500	27.000	27.250	26.504	28,309,230
2025-11-14	27.000	27.250	27.000	27.000	26.260	16,327,860
2025-11-13	27.000	27.500	27.000	27.000	26.260	24,208,930
2025-11-12	27.250	27.500	27.000	27.000	26.260	35,239,039
2025-11-11	27.500	27.500	27.250	27.500	26.747	17,898,109
2025-11-10	27.750	28.000	27.250	27.500	26.329	42,812,527
2025-11-07	27.750	28.000	27.500	27.500	26.329	36,132,520
2025-11-06	27.500	28.000	27.250	27.750	26.568	69,543,133
2025-11-05	27.250	27.750	27.000	27.250	26.089	93,287,352
2025-11-04	27.250	27.750	27.000	27.750	26.568	71,028,289
2025-11-03	27.250	27.500	26.750	27.250	26.089	31,890,340
2025-10-31	27.250	27.250	26.750	27.250	26.089	50,753,520
2025-10-30	27.250	27.500	26.750	27.250	26.089	60,522,480
2025-10-29	26.250	27.000	26.000	26.750	25.611	38,854,879
2025-10-28	26.500	26.750	26.250	26.250	25.132	37,030,449
2025-10-27	27.250	27.250	26.500	26.500	25.371	64,956,352
2025-10-24	27.000	27.500	26.750	27.250	26.089	78,664,570
2025-10-22	26.500	27.000	25.750	26.750	25.611	112,466,094
2025-10-21	25.500	25.750	25.250	25.750	24.653	36,754,738
2025-10-20	25.250	25.500	25.000	25.250	24.174	10,553,370

← NewerPage 4 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.