Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.200	21.400	21.100	21.400	20.488	30,378,840
2025-07-18	21.400	21.500	21.100	21.200	20.297	56,126,039
2025-07-17	21.400	21.600	21.300	21.300	20.393	65,028,738
2025-07-16	21.300	21.600	21.200	21.300	20.393	43,168,180
2025-07-15	21.700	21.700	21.100	21.300	20.393	92,330,547
2025-07-14	21.700	21.800	21.500	21.700	20.776	25,063,811
2025-07-11	21.700	21.700	21.500	21.600	20.680	22,862,760
2025-07-09	21.500	21.800	21.500	21.600	20.680	17,269,279
2025-07-08	22.000	22.000	21.600	21.600	20.680	56,693,859
2025-07-07	21.700	22.100	21.700	22.100	21.159	37,236,488
2025-07-04	21.800	21.900	21.700	21.700	20.776	15,856,770
2025-07-03	21.700	21.800	21.500	21.800	20.871	36,152,512
2025-07-02	21.400	21.800	21.400	21.700	20.776	22,278,760
2025-07-01	21.300	21.600	21.200	21.500	20.584	41,670,859
2025-06-30	21.700	21.700	21.200	21.300	20.393	41,481,113
2025-06-27	21.600	21.600	21.300	21.500	20.584	55,838,762
2025-06-26	21.500	22.000	21.500	21.600	20.680	51,223,422
2025-06-25	21.800	21.800	21.300	21.600	20.680	42,842,848
2025-06-24	21.400	21.900	21.300	21.800	20.871	76,605,758
2025-06-23	21.000	21.200	21.000	21.200	20.297	24,322,631
2025-06-20	21.300	21.600	21.000	21.200	20.297	79,224,312
2025-06-19	21.600	21.600	21.100	21.200	20.297	60,167,070
2025-06-18	22.000	22.200	21.700	21.700	20.776	34,168,129
2025-06-17	21.900	22.200	21.800	22.000	21.063	22,555,090
2025-06-16	22.200	22.200	21.900	21.900	20.967	26,208,270
2025-06-13	21.700	22.000	21.600	22.000	21.063	30,079,199
2025-06-12	22.300	22.300	21.700	21.700	20.776	32,652,770
2025-06-11	22.300	22.400	22.100	22.400	21.446	11,704,090
2025-06-10	22.100	22.400	22.000	22.300	21.350	58,484,199
2025-06-09	22.400	22.600	22.000	22.100	21.159	35,288,879
2025-06-06	22.300	22.700	22.100	22.400	21.446	43,356,551
2025-06-05	21.600	22.100	21.600	21.900	20.967	38,706,008
2025-06-04	21.900	22.100	21.500	21.600	20.680	93,196,016
2025-05-30	22.400	22.500	21.800	22.200	21.254	85,391,688
2025-05-29	22.700	22.700	22.400	22.400	21.446	29,260,400
2025-05-28	22.500	22.600	22.400	22.500	21.542	15,488,590
2025-05-27	22.800	22.800	22.400	22.400	21.446	45,732,379
2025-05-26	22.800	22.900	22.600	22.800	21.829	32,822,910
2025-05-23	22.400	22.800	22.400	22.700	21.733	28,123,029
2025-05-22	22.300	22.600	22.300	22.300	21.350	53,554,688
2025-05-21	22.600	22.600	22.400	22.400	21.446	47,038,480
2025-05-20	22.000	22.600	22.000	22.500	21.542	82,937,797
2025-05-19	21.800	22.100	21.700	22.000	21.063	51,719,473
2025-05-16	22.200	22.300	21.500	21.800	20.871	74,950,852
2025-05-15	22.300	22.400	22.100	22.200	21.254	38,516,648
2025-05-14	22.400	22.500	22.200	22.400	21.446	76,104,523
2025-05-13	22.500	22.900	22.400	22.500	21.542	72,173,172
2025-05-09	22.500	22.500	22.000	22.400	21.446	60,905,262
2025-05-08	22.700	22.700	22.400	22.500	21.542	33,015,910
2025-05-07	22.200	22.800	22.000	22.800	21.829	70,254,078
2025-05-06	21.700	22.300	21.600	22.000	21.063	109,145,000
2025-05-02	21.900	21.900	21.500	21.700	20.776	69,996,039
2025-04-30	20.900	22.000	20.800	21.800	20.871	121,186,602
2025-04-29	21.100	21.200	20.800	21.000	20.105	73,297,984
2025-04-28	20.900	21.200	20.800	21.000	20.105	59,211,738
2025-04-25	21.000	21.100	20.800	20.800	19.914	22,091,490
2025-04-24	20.600	21.200	20.500	21.000	20.105	62,625,953
2025-04-23	20.200	20.900	20.200	20.800	19.914	71,954,148
2025-04-22	20.100	20.200	19.700	20.100	19.244	71,638,523
2025-04-21	21.200	21.200	20.100	20.200	19.340	69,796,547

← NewerPage 6 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.