Krung Thai Bank Public Company Limited (KTB.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 21.10 | 21.80 | 21.10 | 21.60 | 21.60 | 134,539,100 |
| Oct 10, 2024 | 21.10 | 21.20 | 20.90 | 21.10 | 21.10 | 44,296,300 |
| Oct 09, 2024 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | 46,736,800 |
| Oct 08, 2024 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 63,526,900 |
| Oct 07, 2024 | 20.60 | 21.00 | 20.60 | 20.70 | 20.70 | 47,841,300 |
| Oct 04, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Oct 03, 2024 | 21.00 | 21.10 | 20.60 | 20.70 | 20.70 | 83,133,000 |
| Oct 02, 2024 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 69,975,400 |
| Oct 01, 2024 | 20.80 | 21.10 | 20.70 | 20.80 | 20.80 | 190,768,500 |
| Sept 30, 2024 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | 41,990,700 |
| Sept 27, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Sept 26, 2024 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | 26,069,200 |
| Sept 25, 2024 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | 42,237,700 |
| Sept 24, 2024 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | 61,384,100 |
| Sept 23, 2024 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | 71,712,700 |
| Sept 20, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sept 19, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sept 18, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sept 17, 2024 | 20.50 | 20.70 | 20.30 | 20.50 | 20.50 | 33,990,500 |
| Sept 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sept 13, 2024 | 20.60 | 21.00 | 20.50 | 20.50 | 20.50 | 156,030,400 |
| Sept 12, 2024 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | 50,058,800 |
| Sept 11, 2024 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 75,959,800 |
| Sept 10, 2024 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | 84,226,300 |
| Sept 09, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Sept 06, 2024 | 19.40 | 20.30 | 19.30 | 20.20 | 20.20 | 222,151,500 |
| Sept 05, 2024 | 18.90 | 19.40 | 18.90 | 19.30 | 19.30 | 115,739,800 |
| Sept 04, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Sept 03, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Sept 02, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Aug 30, 2024 | 18.60 | 18.70 | 18.30 | 18.30 | 18.30 | 54,265,600 |
| Aug 29, 2024 | 18.70 | 18.90 | 18.60 | 18.70 | 18.70 | 33,751,500 |
| Aug 28, 2024 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | 28,613,600 |
| Aug 27, 2024 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | 31,643,700 |
| Aug 26, 2024 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | 26,489,700 |
| Aug 23, 2024 | 18.50 | 18.90 | 18.40 | 18.80 | 18.80 | 66,811,900 |
| Aug 22, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Aug 21, 2024 | 18.10 | 18.40 | 18.00 | 18.30 | 18.30 | 34,476,200 |
| Aug 20, 2024 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | 20,143,900 |
| Aug 19, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Aug 16, 2024 | 18.00 | 18.40 | 18.00 | 18.10 | 18.10 | 34,483,200 |
| Aug 15, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Aug 14, 2024 | 18.10 | 18.30 | 17.80 | 18.10 | 18.10 | 53,118,900 |
| Aug 13, 2024 | 17.90 | 18.10 | 17.70 | 18.00 | 18.00 | 31,786,900 |
| Aug 09, 2024 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | 33,608,200 |
| Aug 08, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Aug 07, 2024 | 17.20 | 17.70 | 17.10 | 17.70 | 17.70 | 43,150,100 |
| Aug 06, 2024 | 17.20 | 17.40 | 17.10 | 17.10 | 17.10 | 36,094,100 |
| Aug 05, 2024 | 17.40 | 17.50 | 17.10 | 17.10 | 17.10 | 41,621,700 |
| Aug 02, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Aug 01, 2024 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | 20,418,600 |
| Jul 31, 2024 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 24,283,700 |
| Jul 30, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jul 26, 2024 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | 38,463,800 |
| Jul 25, 2024 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | 31,971,700 |
| Jul 24, 2024 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | 10,757,300 |
| Jul 23, 2024 | 17.20 | 17.90 | 17.10 | 17.90 | 17.90 | 91,166,600 |
| Jul 19, 2024 | 17.40 | 17.50 | 17.00 | 17.10 | 17.10 | 49,908,300 |
| Jul 18, 2024 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 19,831,100 |
| Jul 17, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jul 16, 2024 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | 16,774,600 |
| Jul 15, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jul 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jul 11, 2024 | 17.30 | 17.50 | 17.10 | 17.50 | 17.50 | 27,744,700 |
| Jul 10, 2024 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | 15,355,600 |
| Jul 09, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jul 08, 2024 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | 12,926,300 |
| Jul 05, 2024 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | 22,713,800 |
| Jul 04, 2024 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | 24,736,100 |
| Jul 03, 2024 | 17.00 | 17.40 | 16.90 | 17.40 | 17.40 | 31,829,000 |
| Jul 02, 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 16,208,000 |
| Jul 01, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jun 28, 2024 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 19,852,200 |
| Jun 27, 2024 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | 30,807,300 |
| Jun 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jun 25, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jun 24, 2024 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 15,800,200 |
| Jun 21, 2024 | 16.80 | 17.20 | 16.70 | 17.00 | 17.00 | 32,002,900 |
| Jun 20, 2024 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 29,775,800 |
| Jun 19, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jun 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jun 17, 2024 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | 28,527,500 |
| Jun 14, 2024 | 17.50 | 17.80 | 17.50 | 17.70 | 17.70 | 22,513,000 |
| Jun 13, 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 23,651,800 |
| Jun 12, 2024 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | 29,056,800 |
| Jun 11, 2024 | 17.60 | 17.70 | 17.40 | 17.50 | 17.50 | 33,783,300 |
| Jun 10, 2024 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | 30,342,900 |
| Jun 07, 2024 | 17.30 | 17.90 | 17.30 | 17.70 | 17.70 | 98,621,300 |
| Jun 06, 2024 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | 46,057,700 |
| Jun 05, 2024 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 46,152,400 |
| Jun 04, 2024 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | 16,795,100 |
| May 31, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 30, 2024 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 37,902,900 |
| May 29, 2024 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | 30,993,800 |
| May 28, 2024 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 18,323,100 |
| May 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 23, 2024 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | 29,393,200 |
| 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 | - |
| *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.