Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	25.000	25.500	25.000	25.000	23.935	33,050,738
2025-10-16	25.250	25.250	25.000	25.250	24.174	22,563,289
2025-10-15	24.500	25.250	24.400	25.000	23.935	59,493,359
2025-10-14	24.800	24.800	24.300	24.300	23.265	34,155,160
2025-10-10	24.800	25.000	24.600	24.800	23.744	66,417,703
2025-10-09	25.250	25.250	24.600	24.800	23.744	84,419,391
2025-10-08	25.000	25.250	24.800	25.000	23.935	64,048,129
2025-10-07	24.900	25.250	24.700	24.800	23.744	34,148,289
2025-10-06	25.250	25.250	24.800	24.800	23.744	52,735,121
2025-10-03	24.900	25.250	24.700	25.000	23.935	45,453,688
2025-10-02	24.700	25.000	24.700	24.800	23.744	52,644,352
2025-10-01	24.800	24.800	24.500	24.600	23.552	26,163,760
2025-09-30	25.250	25.500	24.700	24.800	23.744	109,260,305
2025-09-29	25.250	25.500	25.000	25.250	24.174	49,798,262
2025-09-26	25.000	25.500	25.000	25.000	23.935	39,432,992
2025-09-25	25.000	25.250	24.900	25.000	23.935	10,128,650
2025-09-24	25.000	25.250	24.800	25.000	23.935	59,322,340
2025-09-23	25.000	25.250	24.800	25.000	23.935	16,019,050
2025-09-22	25.250	25.500	25.000	25.000	23.935	15,486,050
2025-09-19	25.500	25.750	25.250	25.250	24.174	46,616,809
2025-09-18	25.500	25.750	25.250	25.250	24.174	32,021,350
2025-09-17	25.250	25.500	25.000	25.500	24.414	71,179,961
2025-09-16	26.500	26.500	25.250	25.500	24.414	100,135,000
2025-09-15	26.000	26.500	26.000	26.500	25.371	32,527,051
2025-09-12	26.500	26.500	25.750	26.250	25.132	41,125,500
2025-09-11	25.750	26.250	25.750	26.250	25.132	28,652,391
2025-09-10	25.750	26.250	25.500	25.750	24.653	68,442,008
2025-09-09	25.750	26.000	25.250	26.000	24.892	35,165,230
2025-09-08	25.750	26.000	25.250	25.500	24.414	26,720,400
2025-09-05	25.000	25.500	24.900	25.250	24.174	54,220,441
2025-09-04	25.250	25.250	25.000	25.250	24.174	7,841,344
2025-09-03	25.250	25.500	25.000	25.250	24.174	32,839,660
2025-09-02	25.000	25.250	24.900	25.250	24.174	27,828,891
2025-09-01	24.600	25.000	24.500	24.900	23.839	36,284,699
2025-08-29	24.800	25.000	24.600	24.600	23.552	48,775,953
2025-08-28	24.500	25.000	24.400	24.800	23.744	58,287,262
2025-08-27	24.400	25.250	24.300	24.400	23.361	72,217,695
2025-08-26	24.100	24.500	24.000	24.300	23.265	61,120,848
2025-08-25	24.100	24.200	24.000	24.100	23.073	12,129,040
2025-08-22	24.100	24.100	23.900	24.000	22.978	18,985,279
2025-08-21	24.300	24.400	24.000	24.000	22.978	32,137,949
2025-08-20	24.000	24.400	24.000	24.300	23.265	36,382,527
2025-08-19	24.200	24.300	23.800	24.200	23.169	59,784,219
2025-08-18	24.500	24.500	24.100	24.300	23.265	50,161,898
2025-08-15	24.100	24.500	23.900	24.500	23.456	77,759,695
2025-08-14	24.300	24.400	24.000	24.100	23.073	61,281,641
2025-08-13	24.300	24.700	23.900	24.400	23.361	99,098,492
2025-08-08	23.500	24.200	23.500	24.100	23.073	110,988,398
2025-08-07	23.400	24.200	23.400	23.500	22.499	123,221,203
2025-08-06	22.700	23.100	22.600	23.000	22.020	128,843,297
2025-08-05	22.200	22.700	22.200	22.700	21.733	73,568,172
2025-08-04	22.100	22.200	21.800	22.100	21.159	47,818,887
2025-08-01	22.000	22.300	21.900	22.100	21.159	70,882,070
2025-07-31	21.600	22.000	21.500	22.000	21.063	38,639,219
2025-07-30	21.700	21.700	21.500	21.600	20.680	28,687,189
2025-07-29	21.500	21.800	21.500	21.600	20.680	40,289,168
2025-07-25	21.600	21.800	21.400	21.500	20.584	32,687,279
2025-07-24	21.700	22.000	21.600	21.600	20.680	49,465,609
2025-07-23	21.300	21.700	21.300	21.700	20.776	65,209,859
2025-07-22	21.300	21.600	21.200	21.200	20.297	53,753,078

← NewerPage 5 of 21 · 1,214 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.