Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	22.000	22.000	21.700	21.800	19.365	35,912,910
2025-01-20	22.200	22.300	21.800	21.900	19.453	35,215,641
2025-01-17	22.300	22.300	22.100	22.100	19.631	23,904,119
2025-01-16	22.200	22.400	22.000	22.400	19.898	36,970,391
2025-01-15	22.000	22.200	21.700	22.200	19.720	45,865,422
2025-01-14	22.100	22.300	22.000	22.000	19.542	35,548,152
2025-01-13	21.600	22.300	21.600	22.000	19.542	70,503,594
2025-01-10	21.700	21.800	21.400	21.700	19.276	20,335,471
2025-01-09	21.800	21.800	21.500	21.600	19.187	47,574,754
2025-01-08	21.800	21.900	21.700	21.800	19.365	25,625,381
2025-01-07	21.600	21.900	21.500	21.800	19.365	51,857,070
2025-01-06	21.600	21.900	21.500	21.600	19.187	72,069,672
2025-01-03	21.200	21.700	21.100	21.500	19.098	69,070,008
2025-01-02	21.000	21.300	21.000	21.000	18.654	24,231,650
2024-12-30	21.100	21.200	21.000	21.000	18.654	16,609,061
2024-12-27	21.300	21.300	20.900	21.100	18.743	34,165,301
2024-12-26	21.000	21.300	20.900	21.200	18.832	17,358,029
2024-12-25	20.900	21.100	20.800	21.000	18.654	21,390,490
2024-12-24	20.800	20.900	20.700	20.900	18.565	15,970,050
2024-12-23	20.500	21.000	20.300	20.900	18.565	49,075,551
2024-12-20	21.000	21.000	20.400	20.400	18.121	57,080,898
2024-12-19	21.000	21.200	20.800	21.100	18.743	24,589,471
2024-12-18	21.000	21.200	20.800	21.100	18.743	44,045,539
2024-12-17	21.400	21.400	20.900	20.900	18.565	32,550,830
2024-12-16	21.400	21.400	21.200	21.400	19.009	16,528,529
2024-12-13	21.200	21.400	21.100	21.300	18.920	23,406,340
2024-12-12	21.000	21.400	20.900	21.200	18.832	41,233,047
2024-12-11	21.400	21.500	20.900	21.000	18.654	39,050,441
2024-12-09	20.800	21.500	20.700	21.500	19.098	86,472,477
2024-12-06	20.500	20.800	20.500	20.700	18.387	22,620,811
2024-12-04	20.400	20.600	20.300	20.600	18.299	37,337,500
2024-12-03	20.100	20.500	20.000	20.300	18.032	21,169,301
2024-12-02	20.000	20.200	19.900	20.000	17.766	19,591,869
2024-11-29	19.800	20.100	19.700	20.000	17.766	22,603,811
2024-11-28	20.000	20.200	19.700	19.800	17.588	35,327,801
2024-11-27	20.300	20.300	19.900	20.000	17.766	32,893,852
2024-11-26	20.500	20.600	20.300	20.300	18.032	16,104,130
2024-11-25	20.500	20.600	20.400	20.500	18.210	29,294,029
2024-11-22	20.400	20.600	20.300	20.500	18.210	20,585,400
2024-11-21	20.500	20.600	20.300	20.400	18.121	37,074,352
2024-11-20	20.500	20.600	20.400	20.400	18.121	18,163,039
2024-11-19	20.600	20.600	20.400	20.500	18.210	34,790,480
2024-11-18	20.600	20.700	20.500	20.600	18.299	20,347,789
2024-11-15	20.500	20.600	20.400	20.500	18.210	14,369,860
2024-11-14	20.500	20.600	20.300	20.400	18.121	26,308,010
2024-11-13	20.500	20.700	20.400	20.600	18.299	24,927,990
2024-11-12	20.800	20.800	20.500	20.500	18.210	21,661,410
2024-11-11	20.900	21.000	20.600	20.800	18.476	26,841,990
2024-11-08	21.000	21.200	20.900	21.000	18.654	37,160,992
2024-11-07	20.700	21.200	20.700	20.900	18.565	40,571,801
2024-11-06	20.600	20.900	20.600	20.700	18.387	49,713,047
2024-11-05	20.500	20.800	20.400	20.600	18.299	34,047,551
2024-11-04	20.600	20.700	20.100	20.600	18.299	66,252,211
2024-11-01	20.500	20.700	20.400	20.700	18.387	22,256,641
2024-10-31	20.700	20.800	20.500	20.500	18.210	58,307,281
2024-10-30	20.700	20.900	20.700	20.700	18.387	15,179,990
2024-10-29	21.000	21.000	20.700	20.900	18.565	19,093,340
2024-10-28	20.900	21.100	20.800	20.900	18.565	31,564,961
2024-10-25	20.900	21.000	20.800	20.900	18.565	20,643,131
2024-10-24	20.800	21.100	20.600	20.900	18.565	71,913,445

← NewerPage 8 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.