Krung Thai Bank PCL (BKK:KTB)
Thailand · Delayed Price · Currency is THB 22.10
+0.10 (0.45%)
Aug 1, 2025, 4:38 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.00 | 22.30 | 21.90 | 22.10 | 22.10 | 0.45% | 70,882,079 |
| Jul 31, 2025 | 21.60 | 22.00 | 21.50 | 22.00 | 22.00 | 1.85% | 38,639,225 |
| Jul 30, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | - | 28,687,191 |
| Jul 29, 2025 | 21.50 | 21.80 | 21.50 | 21.60 | 21.60 | 0.47% | 40,289,170 |
| Jul 25, 2025 | 21.60 | 21.80 | 21.40 | 21.50 | 21.50 | -0.46% | 32,687,282 |
| Jul 24, 2025 | 21.70 | 22.00 | 21.60 | 21.60 | 21.60 | -0.46% | 49,465,616 |
| Jul 23, 2025 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | 2.36% | 65,209,868 |
| Jul 22, 2025 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | 53,753,089 |
| Jul 21, 2025 | 21.20 | 21.40 | 21.10 | 21.40 | 21.40 | 0.94% | 30,378,848 |
| Jul 18, 2025 | 21.40 | 21.50 | 21.10 | 21.20 | 21.20 | -0.47% | 56,126,046 |
| Jul 17, 2025 | 21.40 | 21.60 | 21.30 | 21.30 | 21.30 | - | 65,028,747 |
| Jul 16, 2025 | 21.30 | 21.60 | 21.20 | 21.30 | 21.30 | - | 43,168,181 |
| Jul 15, 2025 | 21.70 | 21.70 | 21.10 | 21.30 | 21.30 | -1.84% | 92,330,544 |
| Jul 14, 2025 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 25,063,811 |
| Jul 11, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | - | 22,862,761 |
| Jul 9, 2025 | 21.50 | 21.80 | 21.50 | 21.60 | 21.60 | - | 17,269,284 |
| Jul 8, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.26% | 56,693,864 |
| Jul 7, 2025 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 1.84% | 37,236,493 |
| Jul 4, 2025 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | 15,856,777 |
| Jul 3, 2025 | 21.70 | 21.80 | 21.50 | 21.80 | 21.80 | 0.46% | 36,152,512 |
| Jul 2, 2025 | 21.40 | 21.80 | 21.40 | 21.70 | 21.70 | 0.93% | 22,278,762 |
| Jul 1, 2025 | 21.30 | 21.60 | 21.20 | 21.50 | 21.50 | 0.94% | 41,670,869 |
| Jun 30, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -0.93% | 41,481,113 |
| Jun 27, 2025 | 21.60 | 21.60 | 21.30 | 21.50 | 21.50 | -0.46% | 55,838,760 |
| Jun 26, 2025 | 21.50 | 22.00 | 21.50 | 21.60 | 21.60 | - | 51,223,424 |
| Jun 25, 2025 | 21.80 | 21.80 | 21.30 | 21.60 | 21.60 | -0.92% | 42,842,852 |
| Jun 24, 2025 | 21.40 | 21.90 | 21.30 | 21.80 | 21.80 | 2.83% | 76,605,762 |
| Jun 23, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | 24,322,630 |
| Jun 20, 2025 | 21.30 | 21.60 | 21.00 | 21.20 | 21.20 | - | 79,224,312 |
| Jun 19, 2025 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | -2.30% | 60,167,071 |
| Jun 18, 2025 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | -1.36% | 34,168,131 |
| Jun 17, 2025 | 21.90 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 22,555,095 |
| Jun 16, 2025 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -0.45% | 26,208,275 |
| Jun 13, 2025 | 21.70 | 22.00 | 21.60 | 22.00 | 22.00 | 1.38% | 30,079,200 |
| Jun 12, 2025 | 22.30 | 22.30 | 21.70 | 21.70 | 21.70 | -3.12% | 32,652,775 |
| Jun 11, 2025 | 22.30 | 22.40 | 22.10 | 22.40 | 22.40 | 0.45% | 11,704,091 |
| Jun 10, 2025 | 22.10 | 22.40 | 22.00 | 22.30 | 22.30 | 0.90% | 58,484,206 |
| Jun 9, 2025 | 22.40 | 22.60 | 22.00 | 22.10 | 22.10 | -1.34% | 35,288,887 |
| Jun 6, 2025 | 22.30 | 22.70 | 22.10 | 22.40 | 22.40 | 2.28% | 43,356,558 |
| Jun 5, 2025 | 21.60 | 22.10 | 21.60 | 21.90 | 21.90 | 1.39% | 38,706,011 |
| Jun 4, 2025 | 21.90 | 22.10 | 21.50 | 21.60 | 21.60 | -2.70% | 93,196,028 |
| May 30, 2025 | 22.40 | 22.50 | 21.80 | 22.20 | 22.20 | -0.89% | 85,391,695 |
| May 29, 2025 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -0.44% | 29,260,408 |
| May 28, 2025 | 22.50 | 22.60 | 22.40 | 22.50 | 22.50 | 0.45% | 15,488,597 |
| May 27, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | 45,732,382 |
| May 26, 2025 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | 0.44% | 32,822,913 |
| May 23, 2025 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 1.79% | 28,123,030 |
| May 22, 2025 | 22.30 | 22.60 | 22.30 | 22.30 | 22.30 | -0.45% | 53,554,692 |
| May 21, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.44% | 47,038,483 |
| May 20, 2025 | 22.00 | 22.60 | 22.00 | 22.50 | 22.50 | 2.27% | 82,937,805 |