Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	21.400	21.400	20.400	20.700	18.387	145,577,500
2024-10-21	21.500	21.600	21.100	21.400	19.009	84,617,859
2024-10-18	21.600	21.800	21.500	21.500	19.098	50,155,008
2024-10-17	21.600	21.600	21.200	21.400	19.009	117,689,602
2024-10-16	21.700	21.900	21.300	21.700	19.276	117,691,602
2024-10-15	21.700	22.000	21.400	21.600	19.187	99,561,070
2024-10-11	21.100	21.800	21.100	21.600	19.187	134,542,297
2024-10-10	21.100	21.200	20.900	21.100	18.743	44,297,473
2024-10-09	21.000	21.100	20.800	21.000	18.654	46,766,160
2024-10-08	20.700	21.000	20.600	20.900	18.565	63,581,039
2024-10-07	20.600	21.000	20.600	20.700	18.387	47,865,887
2024-10-04	20.700	20.900	20.500	20.700	18.387	71,603,234
2024-10-03	21.000	21.100	20.600	20.700	18.387	83,262,766
2024-10-02	20.800	21.100	20.800	21.100	18.743	78,770,953
2024-10-01	20.800	21.100	20.700	20.800	18.476	190,771,109
2024-09-30	20.500	20.800	20.500	20.600	18.299	42,293,621
2024-09-27	20.800	20.900	20.500	20.600	18.299	92,882,953
2024-09-26	20.700	20.800	20.600	20.700	18.387	30,560,381
2024-09-25	20.900	20.900	20.600	20.600	18.299	50,099,059
2024-09-24	20.900	21.000	20.800	20.900	18.565	61,385,961
2024-09-23	20.400	20.900	20.400	20.700	18.387	74,211,750
2024-09-20	20.500	20.700	20.400	20.400	18.121	62,465,273
2024-09-19	20.500	20.600	20.200	20.400	18.121	65,905,992
2024-09-18	20.500	20.800	20.300	20.600	18.299	70,355,508
2024-09-17	20.500	20.700	20.300	20.500	18.210	34,031,262
2024-09-16	20.600	20.600	20.300	20.400	18.121	34,808,238
2024-09-13	20.600	21.000	20.500	20.500	18.210	156,115,500
2024-09-12	20.200	20.600	20.200	20.500	18.210	57,228,566
2024-09-11	20.200	20.300	20.000	20.200	17.943	75,983,516
2024-09-10	20.400	20.500	20.200	20.300	18.032	89,262,141
2024-09-09	20.200	20.500	20.000	20.400	18.121	136,942,094
2024-09-06	19.400	20.300	19.300	20.200	17.943	251,010,594
2024-09-05	18.900	19.400	18.900	19.300	17.144	127,831,102
2024-09-04	18.400	18.900	18.400	18.900	16.789	62,252,953
2024-09-03	18.400	18.700	18.300	18.600	16.522	38,440,719
2024-09-02	18.300	18.600	18.200	18.300	16.256	38,717,168
2024-08-30	18.600	18.700	18.300	18.300	16.256	54,267,406
2024-08-29	18.700	18.900	18.600	18.700	16.611	33,752,391
2024-08-28	18.600	18.800	18.500	18.600	16.522	28,641,160
2024-08-27	18.700	18.800	18.500	18.500	16.433	33,554,230
2024-08-26	18.700	18.800	18.600	18.700	16.611	29,200,660
2024-08-23	18.500	18.900	18.400	18.800	16.700	66,813,523
2024-08-22	18.400	18.600	18.300	18.400	16.344	35,362,129
2024-08-21	18.100	18.400	18.000	18.300	16.256	34,477,020
2024-08-20	18.400	18.500	18.200	18.200	16.167	20,144,609
2024-08-19	18.300	18.600	18.100	18.400	16.344	44,408,840
2024-08-16	18.000	18.400	18.000	18.100	16.078	34,484,449
2024-08-15	18.000	18.100	17.700	17.800	15.811	22,317,051
2024-08-14	18.100	18.300	17.800	18.100	16.078	53,120,832
2024-08-13	17.900	18.100	17.700	18.000	15.989	31,788,439
2024-08-09	17.800	17.900	17.600	17.800	15.811	33,608,922
2024-08-08	17.700	17.800	17.500	17.600	15.634	25,198,619
2024-08-07	17.200	17.700	17.100	17.700	15.723	43,191,578
2024-08-06	17.200	17.400	17.100	17.100	15.190	36,095,199
2024-08-05	17.400	17.500	17.100	17.100	15.190	41,623,129
2024-08-02	17.700	17.800	17.600	17.600	15.634	17,722,891
2024-08-01	18.100	18.100	17.800	17.800	15.811	20,419,859
2024-07-31	18.000	18.100	17.900	18.100	16.078	24,284,561
2024-07-30	17.700	18.100	17.700	17.900	15.900	33,598,941
2024-07-26	17.900	18.000	17.700	17.800	15.811	38,464,559

← NewerPage 9 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.