Krung Thai Bank Public Company Limited (KTB.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 12,583,300 |
| May 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 17, 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 20,610,600 |
| May 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| May 15, 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 20,773,700 |
| May 14, 2024 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | 28,685,800 |
| May 13, 2024 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | 40,451,300 |
| May 10, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 6,098,200 |
| May 09, 2024 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | 39,128,000 |
| May 08, 2024 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | 20,436,600 |
| May 07, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| May 03, 2024 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | 13,711,800 |
| May 02, 2024 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | 56,301,100 |
| Apr 30, 2024 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | 93,518,800 |
| Apr 29, 2024 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | 51,666,300 |
| Apr 26, 2024 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | 37,676,600 |
| Apr 25, 2024 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 100,925,400 |
| Apr 24, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Apr 23, 2024 | 16.60 | 16.80 | 16.10 | 16.20 | 16.20 | 134,865,300 |
| Apr 22, 2024 | 16.30 | 16.60 | 16.20 | 16.60 | 16.60 | 43,446,200 |
| Apr 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Apr 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Apr 17, 2024 | 16.10 | 16.40 | 16.10 | 16.20 | 16.20 | 107,506,700 |
| Apr 17, 2024 | 0.868 Dividend | |||||
| Apr 11, 2024 | 16.90 | 17.30 | 16.90 | 17.10 | 16.23 | 98,283,200 |
| Apr 10, 2024 | 16.80 | 17.00 | 16.70 | 16.90 | 16.04 | 45,502,300 |
| Apr 09, 2024 | 16.60 | 16.90 | 16.50 | 16.80 | 15.95 | 51,736,900 |
| Apr 05, 2024 | 16.60 | 16.70 | 16.50 | 16.60 | 15.76 | 28,889,000 |
| Apr 04, 2024 | 16.50 | 16.70 | 16.30 | 16.60 | 15.76 | 66,398,900 |
| Apr 03, 2024 | 16.50 | 16.60 | 16.30 | 16.40 | 15.57 | 98,036,300 |
| Apr 02, 2024 | 16.90 | 16.90 | 16.40 | 16.60 | 15.76 | 109,023,700 |
| Apr 01, 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.04 | 62,502,100 |
| Mar 29, 2024 | 16.80 | 17.00 | 16.70 | 17.00 | 16.14 | 40,561,400 |
| Mar 28, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.95 | - |
| Mar 27, 2024 | 16.90 | 17.00 | 16.70 | 16.80 | 15.95 | 33,487,600 |
| Mar 26, 2024 | 16.70 | 17.00 | 16.70 | 16.90 | 16.04 | 68,934,300 |
| Mar 25, 2024 | 16.80 | 17.00 | 16.60 | 16.80 | 15.95 | 85,812,500 |
| Mar 22, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.28 | - |
| Mar 21, 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 15.28 | 46,259,900 |
| Mar 20, 2024 | 16.20 | 16.30 | 16.10 | 16.10 | 15.28 | 48,745,500 |
| Mar 19, 2024 | 16.10 | 16.20 | 16.00 | 16.20 | 15.38 | 70,234,100 |
| Mar 18, 2024 | 16.10 | 16.30 | 15.90 | 16.20 | 15.38 | 50,470,500 |
| Mar 15, 2024 | 15.90 | 16.20 | 15.90 | 16.10 | 15.28 | 68,513,500 |
| Mar 14, 2024 | 15.90 | 16.00 | 15.80 | 16.00 | 15.19 | 27,755,900 |
| Mar 13, 2024 | 15.80 | 16.00 | 15.70 | 15.90 | 15.09 | 33,325,600 |
| Mar 12, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.00 | - |
| Mar 11, 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.00 | 51,231,700 |
| Mar 08, 2024 | 15.90 | 16.10 | 15.80 | 16.00 | 15.19 | 45,622,400 |
| Mar 07, 2024 | 16.00 | 16.10 | 15.70 | 15.80 | 15.00 | 108,528,000 |
| Mar 06, 2024 | 16.10 | 16.30 | 15.90 | 16.00 | 15.19 | 72,177,200 |
| Mar 05, 2024 | 16.20 | 16.30 | 16.10 | 16.10 | 15.28 | 23,938,900 |
| Mar 04, 2024 | 16.20 | 16.40 | 16.10 | 16.30 | 15.47 | 25,825,300 |
| Mar 01, 2024 | 16.10 | 16.30 | 16.10 | 16.20 | 15.38 | 54,253,100 |
| Feb 29, 2024 | 16.40 | 16.50 | 16.10 | 16.10 | 15.28 | 68,291,000 |
| Feb 28, 2024 | 15.90 | 16.10 | 15.80 | 16.10 | 15.28 | 63,017,100 |
| Feb 27, 2024 | 16.20 | 16.30 | 15.90 | 16.00 | 15.19 | 105,398,500 |
| Feb 23, 2024 | 16.70 | 16.80 | 16.30 | 16.30 | 15.47 | 73,635,300 |
| Feb 22, 2024 | 16.30 | 16.70 | 16.30 | 16.60 | 15.76 | 71,158,400 |
| Feb 21, 2024 | 16.10 | 16.40 | 16.10 | 16.30 | 15.47 | 97,893,100 |
| Feb 20, 2024 | 15.80 | 16.20 | 15.80 | 16.00 | 15.19 | 67,882,300 |
| Feb 19, 2024 | 15.70 | 15.90 | 15.60 | 15.80 | 15.00 | 27,512,600 |
| Feb 16, 2024 | 15.60 | 15.80 | 15.50 | 15.70 | 14.90 | 71,871,300 |
| Feb 15, 2024 | 15.90 | 15.90 | 15.40 | 15.50 | 14.71 | 135,733,600 |
| Feb 14, 2024 | 15.90 | 16.00 | 15.80 | 15.90 | 15.09 | 41,269,200 |
| Feb 13, 2024 | 16.10 | 16.10 | 15.90 | 16.00 | 15.19 | 23,708,000 |
| Feb 12, 2024 | 15.90 | 16.10 | 15.90 | 16.00 | 15.19 | 41,710,700 |
| Feb 09, 2024 | 16.10 | 16.10 | 15.90 | 16.00 | 15.19 | 35,902,700 |
| Feb 08, 2024 | 16.30 | 16.30 | 16.00 | 16.10 | 15.28 | 48,350,700 |
| Feb 07, 2024 | 16.20 | 16.30 | 16.10 | 16.20 | 15.38 | 38,773,500 |
| Feb 06, 2024 | 16.10 | 16.30 | 16.00 | 16.10 | 15.28 | 55,026,100 |
| Feb 05, 2024 | 16.10 | 16.20 | 15.90 | 16.10 | 15.28 | 30,727,800 |
| Feb 02, 2024 | 16.00 | 16.10 | 15.80 | 16.10 | 15.28 | 58,422,100 |
| Feb 01, 2024 | 15.90 | 16.00 | 15.60 | 15.90 | 15.09 | 56,385,300 |
| Jan 31, 2024 | 16.20 | 16.20 | 15.80 | 15.90 | 15.09 | 96,019,800 |
| Jan 30, 2024 | 16.30 | 16.40 | 16.10 | 16.10 | 15.28 | 60,260,200 |
| Jan 29, 2024 | 16.30 | 16.50 | 16.10 | 16.30 | 15.47 | 66,056,200 |
| Jan 26, 2024 | 16.30 | 16.50 | 16.10 | 16.10 | 15.28 | 84,322,600 |
| Jan 25, 2024 | 16.40 | 16.50 | 16.10 | 16.30 | 15.47 | 90,045,200 |
| Jan 24, 2024 | 16.30 | 16.60 | 16.10 | 16.50 | 15.66 | 81,482,100 |
| Jan 23, 2024 | 16.20 | 16.50 | 16.10 | 16.30 | 15.47 | 180,058,300 |
| Jan 22, 2024 | 17.30 | 17.50 | 15.60 | 16.20 | 15.38 | 306,514,100 |
| Jan 19, 2024 | 17.90 | 18.10 | 17.60 | 18.10 | 17.18 | 63,024,900 |
| Jan 18, 2024 | 18.10 | 18.20 | 17.80 | 17.80 | 16.90 | 60,165,300 |
| Jan 17, 2024 | 18.30 | 18.30 | 18.00 | 18.10 | 17.18 | 53,197,200 |
| Jan 16, 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 17.37 | 18,527,500 |
| Jan 15, 2024 | 18.40 | 18.60 | 18.40 | 18.50 | 17.56 | 20,294,300 |
| Jan 12, 2024 | 18.30 | 18.50 | 18.20 | 18.40 | 17.47 | 40,317,400 |
| Jan 11, 2024 | 18.30 | 18.50 | 18.20 | 18.20 | 17.28 | 35,570,100 |
| Jan 10, 2024 | 18.60 | 18.70 | 18.20 | 18.30 | 17.37 | 56,940,900 |
| Jan 09, 2024 | 18.80 | 18.90 | 18.60 | 18.70 | 17.75 | 44,357,100 |
| Jan 08, 2024 | 18.70 | 18.90 | 18.70 | 18.80 | 17.85 | 29,351,600 |
| Jan 05, 2024 | 18.40 | 18.80 | 18.40 | 18.70 | 17.75 | 36,405,200 |
| Jan 04, 2024 | 18.40 | 18.50 | 18.30 | 18.40 | 17.47 | 35,246,700 |
| Jan 03, 2024 | 18.50 | 18.50 | 18.30 | 18.40 | 17.47 | 21,761,800 |
| Dec 28, 2023 | 18.10 | 18.50 | 18.10 | 18.40 | 17.47 | 62,293,500 |
| Dec 27, 2023 | 18.20 | 18.30 | 18.00 | 18.10 | 17.18 | 45,577,800 |
| Dec 26, 2023 | 18.20 | 18.40 | 18.20 | 18.20 | 17.28 | 39,937,700 |
| Dec 25, 2023 | 18.20 | 18.40 | 18.20 | 18.30 | 17.37 | 14,589,600 |
| Dec 22, 2023 | 18.40 | 18.40 | 18.20 | 18.30 | 17.37 | 21,489,700 |
| Dec 21, 2023 | 18.20 | 18.50 | 18.20 | 18.30 | 17.37 | 28,298,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.