Krung Thai Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	42.750	43.250	42.500	43.000	43.000	45,191,800
2026-10-14	42.250	43.000	42.250	42.750	42.750	48,279,200
2026-10-12	42.000	42.000	41.500	41.750	41.750	60,217,000
2026-10-09	41.750	42.000	41.500	42.000	42.000	34,600,879
2026-10-08	42.000	42.000	41.250	41.750	41.750	59,296,453
2026-10-07	41.750	42.250	41.750	42.000	42.000	41,541,824
2026-10-06	42.250	42.500	41.750	41.750	41.750	39,096,453
2026-10-05	42.250	42.250	41.750	42.250	42.250	33,341,734
2026-10-02	41.500	42.500	41.250	41.750	41.750	105,086,648
2026-10-01	41.000	42.000	41.000	41.250	41.250	78,424,578
2026-09-30	42.750	43.000	40.750	41.000	41.000	244,484,500
2026-09-29	43.750	43.750	42.750	43.250	43.250	106,716,400
2026-09-28	44.250	44.250	43.500	43.750	43.750	47,661,900
2026-09-25	44.750	45.000	44.250	44.250	44.250	65,528,320
2026-09-24	44.750	45.000	44.500	44.750	44.750	25,930,207
2026-09-23	45.000	45.250	44.500	45.000	45.000	48,232,215
2026-09-22	45.000	45.250	44.750	45.000	45.000	41,684,902
2026-09-21	45.000	45.750	44.750	45.500	45.020	85,826,945
2026-09-18	45.000	45.250	44.500	45.000	44.525	115,454,719
2026-09-17	44.500	45.000	44.250	45.000	44.525	58,759,422
2026-09-16	44.250	44.750	44.000	44.500	44.031	43,244,430
2026-09-15	44.250	44.750	44.000	44.500	44.031	56,950,301
2026-09-14	43.750	44.500	43.500	44.250	43.783	75,696,281
2026-09-11	43.750	44.000	43.500	43.750	43.289	36,547,543
2026-09-10	43.750	44.500	43.750	44.000	43.536	88,470,914
2026-09-09	43.750	44.000	43.250	43.250	42.794	59,192,062
2026-09-08	43.500	44.250	43.500	43.750	43.289	47,711,070
2026-09-07	43.500	43.750	43.250	43.250	42.794	11,023,034
2026-09-04	44.000	44.000	43.250	43.500	43.041	31,216,486
2026-09-03	43.750	44.250	43.500	43.750	43.289	46,429,586
2026-09-02	43.500	44.000	43.250	43.750	43.289	50,272,098
2026-09-01	43.250	43.750	43.250	43.500	43.041	42,356,602
2026-08-31	43.000	43.500	42.750	43.250	42.794	59,493,957
2026-08-28	43.250	43.750	43.000	43.000	42.546	67,536,172
2026-08-27	44.250	44.500	43.500	43.500	43.041	57,582,043
2026-08-26	44.500	44.500	43.750	44.000	43.536	58,201,785
2026-08-25	44.250	44.500	44.000	44.500	44.031	61,436,102
2026-08-24	44.000	44.250	43.750	44.000	43.536	38,707,191
2026-08-21	43.750	44.500	43.750	44.250	43.783	35,120,867
2026-08-20	44.000	44.500	43.750	43.750	43.289	51,390,312
2026-08-19	43.500	44.000	43.250	43.750	43.289	35,418,473
2026-08-18	44.000	44.000	43.250	43.500	43.041	37,568,234
2026-08-17	43.750	44.250	43.750	44.000	43.536	18,352,189
2026-08-14	44.250	44.750	43.500	43.750	43.289	57,355,797
2026-08-13	44.250	44.500	43.250	44.000	43.536	134,739,594
2026-08-11	44.750	44.750	44.250	44.500	44.031	54,568,535
2026-08-10	45.000	45.250	44.500	44.500	44.031	34,873,848
2026-08-07	45.500	45.500	44.750	45.000	44.525	78,068,812
2026-08-06	45.000	46.000	45.000	45.500	45.020	65,039,414
2026-08-05	44.750	45.000	44.250	44.750	44.278	63,008,688
2026-08-04	44.500	45.000	44.250	44.250	43.783	92,549,781
2026-08-03	44.250	45.000	43.500	44.250	43.783	79,342,570
2026-07-31	43.250	44.500	43.000	44.250	43.783	135,274,312
2026-07-30	43.500	43.500	42.500	42.750	42.299	113,919,805
2026-07-27	43.500	43.750	43.000	43.500	43.041	87,794,203
2026-07-24	41.750	44.000	41.500	43.500	43.041	154,419,688
2026-07-23	41.250	42.250	41.000	42.000	41.557	91,997,406
2026-07-22	42.000	42.000	40.750	41.000	40.568	132,057,969
2026-07-21	42.750	43.000	41.500	42.500	42.052	131,777,062
2026-07-20	41.500	42.250	41.250	42.250	41.804	114,834,633

Page 1 of 1 · 60 trading days

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.