Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	21.800	21.800	21.300	21.300	20.393	31,616,641
2025-04-17	21.500	22.000	21.400	21.800	20.871	59,474,551
2025-04-16	20.800	21.500	20.600	21.400	20.488	75,275,992
2025-04-11	22.400	22.700	22.200	22.600	20.075	68,270,945
2025-04-10	22.300	23.000	22.300	22.700	20.164	100,338,898
2025-04-09	20.800	21.400	20.700	21.200	18.832	87,083,992
2025-04-08	21.300	21.300	20.500	20.900	18.565	129,208,000
2025-04-04	23.600	23.700	22.600	22.700	20.164	82,936,430
2025-04-03	24.000	24.100	23.500	23.500	20.875	92,011,484
2025-04-02	24.200	24.300	24.100	24.300	21.585	32,030,289
2025-04-01	24.200	24.500	24.100	24.200	21.496	34,238,871
2025-03-31	24.000	24.300	24.000	24.100	21.408	46,735,461
2025-03-28	24.400	24.600	24.300	24.500	21.763	18,671,730
2025-03-27	24.400	24.600	24.300	24.400	21.674	49,695,352
2025-03-26	24.100	24.400	24.000	24.300	21.585	37,191,398
2025-03-25	24.100	24.300	23.900	24.000	21.319	68,096,258
2025-03-24	24.000	24.000	23.800	24.000	21.319	24,574,051
2025-03-21	23.700	24.000	23.400	24.000	21.319	145,119,906
2025-03-20	23.300	23.700	23.300	23.500	20.875	33,825,207
2025-03-19	23.500	23.500	23.200	23.300	20.697	40,918,168
2025-03-18	23.400	23.700	23.300	23.500	20.875	32,611,529
2025-03-17	23.500	23.600	23.200	23.300	20.697	32,223,471
2025-03-14	23.100	23.700	23.100	23.600	20.963	82,813,602
2025-03-13	23.100	23.300	22.900	23.100	20.519	24,794,230
2025-03-12	22.900	23.200	22.700	23.000	20.430	53,590,941
2025-03-11	22.500	23.000	22.300	22.800	20.253	57,616,578
2025-03-10	22.600	22.800	22.500	22.500	19.986	29,487,670
2025-03-07	22.200	22.600	22.200	22.500	19.986	38,565,398
2025-03-06	22.800	22.800	22.200	22.300	19.809	36,633,551
2025-03-05	22.900	22.900	22.600	22.700	20.164	33,729,738
2025-03-04	22.800	23.000	22.400	22.500	19.986	44,044,078
2025-03-03	22.500	23.100	22.400	23.000	20.430	67,664,383
2025-02-28	22.800	22.900	22.100	22.500	19.986	100,249,297
2025-02-27	22.800	23.200	22.600	22.900	20.342	33,656,230
2025-02-26	23.100	23.600	22.500	22.800	20.253	97,830,867
2025-02-25	23.400	23.600	23.000	23.100	20.519	60,108,238
2025-02-24	23.800	24.000	23.300	23.600	20.963	85,651,109
2025-02-21	24.500	24.600	23.800	24.000	21.319	96,442,469
2025-02-20	24.500	24.700	24.100	24.400	21.674	119,987,398
2025-02-19	23.800	24.100	23.500	24.000	21.319	68,243,211
2025-02-18	23.300	23.800	23.200	23.800	21.141	46,430,262
2025-02-17	23.100	23.300	22.900	23.100	20.519	38,595,320
2025-02-14	23.300	23.300	22.600	22.800	20.253	68,644,430
2025-02-13	23.400	23.700	23.200	23.300	20.697	31,788,119
2025-02-11	23.700	23.700	23.200	23.300	20.697	41,015,047
2025-02-10	23.800	23.900	23.500	23.700	21.052	65,247,871
2025-02-07	23.800	24.000	23.300	23.800	21.141	82,512,891
2025-02-06	23.600	24.000	23.500	23.500	20.875	75,682,289
2025-02-05	23.500	23.500	23.100	23.400	20.786	43,119,887
2025-02-04	23.100	23.500	22.900	23.300	20.697	67,302,844
2025-02-03	22.600	23.000	22.500	22.900	20.342	83,972,242
2025-01-31	23.300	23.400	22.500	22.900	20.342	108,196,898
2025-01-30	23.500	23.500	23.200	23.400	20.786	30,221,180
2025-01-29	23.200	23.600	23.100	23.400	20.786	42,733,793
2025-01-28	23.100	23.200	22.900	23.100	20.519	54,529,719
2025-01-27	22.600	23.200	22.500	23.100	20.519	41,391,168
2025-01-24	22.800	23.000	22.600	22.600	20.075	41,027,887
2025-01-23	23.000	23.100	22.700	22.700	20.164	65,144,008
2025-01-22	22.000	23.000	21.800	23.000	20.430	124,195,508
2025-01-21	22.000	22.000	21.700	21.800	19.365	35,912,910

← NewerPage 7 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.