Krung Thai Bank Public Company Limited (KTB.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 10:48AM ICT. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 20.50 | 20.50 | 20.20 | 20.50 | 20.50 | 27,045,154 |
| 18 Sept 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 17 Sept 2024 | 20.50 | 20.70 | 20.30 | 20.50 | 20.50 | 33,990,500 |
| 16 Sept 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 13 Sept 2024 | 20.60 | 21.00 | 20.50 | 20.50 | 20.50 | 156,030,400 |
| 12 Sept 2024 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | 50,058,800 |
| 11 Sept 2024 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 75,959,800 |
| 10 Sept 2024 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | 84,226,300 |
| 09 Sept 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 06 Sept 2024 | 19.40 | 20.30 | 19.30 | 20.20 | 20.20 | 222,151,500 |
| 05 Sept 2024 | 18.90 | 19.40 | 18.90 | 19.30 | 19.30 | 115,739,800 |
| 04 Sept 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 03 Sept 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 02 Sept 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 30 Aug 2024 | 18.60 | 18.70 | 18.30 | 18.30 | 18.30 | 54,265,600 |
| 29 Aug 2024 | 18.70 | 18.90 | 18.60 | 18.70 | 18.70 | 33,751,500 |
| 28 Aug 2024 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | 28,613,600 |
| 27 Aug 2024 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | 31,643,700 |
| 26 Aug 2024 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | 26,489,700 |
| 23 Aug 2024 | 18.50 | 18.90 | 18.40 | 18.80 | 18.80 | 66,811,900 |
| 22 Aug 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 21 Aug 2024 | 18.10 | 18.40 | 18.00 | 18.30 | 18.30 | 34,476,200 |
| 20 Aug 2024 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | 20,143,900 |
| 19 Aug 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 16 Aug 2024 | 18.00 | 18.40 | 18.00 | 18.10 | 18.10 | 34,483,200 |
| 15 Aug 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 14 Aug 2024 | 18.10 | 18.30 | 17.80 | 18.10 | 18.10 | 53,118,900 |
| 13 Aug 2024 | 17.90 | 18.10 | 17.70 | 18.00 | 18.00 | 31,786,900 |
| 09 Aug 2024 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | 33,608,200 |
| 08 Aug 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 07 Aug 2024 | 17.20 | 17.70 | 17.10 | 17.70 | 17.70 | 43,150,100 |
| 06 Aug 2024 | 17.20 | 17.40 | 17.10 | 17.10 | 17.10 | 36,094,100 |
| 05 Aug 2024 | 17.40 | 17.50 | 17.10 | 17.10 | 17.10 | 41,621,700 |
| 02 Aug 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 01 Aug 2024 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | 20,418,600 |
| 31 Jul 2024 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 24,283,700 |
| 30 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 26 Jul 2024 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | 38,463,800 |
| 25 Jul 2024 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | 31,971,700 |
| 24 Jul 2024 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | 10,757,300 |
| 23 Jul 2024 | 17.20 | 17.90 | 17.10 | 17.90 | 17.90 | 91,166,600 |
| 19 Jul 2024 | 17.40 | 17.50 | 17.00 | 17.10 | 17.10 | 49,908,300 |
| 18 Jul 2024 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 19,831,100 |
| 17 Jul 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 16 Jul 2024 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | 16,774,600 |
| 15 Jul 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 12 Jul 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 11 Jul 2024 | 17.30 | 17.50 | 17.10 | 17.50 | 17.50 | 27,744,700 |
| 10 Jul 2024 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | 15,355,600 |
| 09 Jul 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 08 Jul 2024 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | 12,926,300 |
| 05 Jul 2024 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | 22,713,800 |
| 04 Jul 2024 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | 24,736,100 |
| 03 Jul 2024 | 17.00 | 17.40 | 16.90 | 17.40 | 17.40 | 31,829,000 |
| 02 Jul 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 16,208,000 |
| 01 Jul 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 28 Jun 2024 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 19,852,200 |
| 27 Jun 2024 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | 30,807,300 |
| 26 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 24 Jun 2024 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 15,800,200 |
| 21 Jun 2024 | 16.80 | 17.20 | 16.70 | 17.00 | 17.00 | 32,002,900 |
| 20 Jun 2024 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 29,775,800 |
| 19 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 18 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 17 Jun 2024 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | 28,527,500 |
| 14 Jun 2024 | 17.50 | 17.80 | 17.50 | 17.70 | 17.70 | 22,513,000 |
| 13 Jun 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 23,651,800 |
| 12 Jun 2024 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | 29,056,800 |
| 11 Jun 2024 | 17.60 | 17.70 | 17.40 | 17.50 | 17.50 | 33,783,300 |
| 10 Jun 2024 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | 30,342,900 |
| 07 Jun 2024 | 17.30 | 17.90 | 17.30 | 17.70 | 17.70 | 98,621,300 |
| 06 Jun 2024 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | 46,057,700 |
| 05 Jun 2024 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 46,152,400 |
| 04 Jun 2024 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | 16,795,100 |
| 31 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 30 May 2024 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 37,902,900 |
| 29 May 2024 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | 30,993,800 |
| 28 May 2024 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 18,323,100 |
| 27 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 24 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 23 May 2024 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | 29,393,200 |
| 21 May 2024 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 12,583,300 |
| 20 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 17 May 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 20,610,600 |
| 16 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 15 May 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 20,773,700 |
| 14 May 2024 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | 28,685,800 |
| 13 May 2024 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | 40,451,300 |
| 10 May 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 6,098,200 |
| 09 May 2024 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | 39,128,000 |
| 08 May 2024 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | 20,436,600 |
| 07 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 03 May 2024 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | 13,711,800 |
| 02 May 2024 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | 56,301,100 |
| 30 Apr 2024 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | 93,518,800 |
| 29 Apr 2024 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | 51,666,300 |
| 26 Apr 2024 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | 37,676,600 |
| 25 Apr 2024 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 100,925,400 |
| 24 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.