Krung Thai Bank PCL (BKK:KTB)
Thailand · Delayed Price · Currency is THB 27.50
-0.25 (-0.90%)
Nov 7, 2025, 4:40 PM ICT
Krung Thai Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.75 | 28.00 | 27.50 | 27.50 | 27.50 | -0.90% | 36,132,528 |
| Nov 6, 2025 | 27.50 | 28.00 | 27.25 | 27.75 | 27.75 | 1.83% | 69,543,148 |
| Nov 5, 2025 | 27.25 | 27.75 | 27.00 | 27.25 | 27.25 | -1.80% | 93,287,252 |
| Nov 4, 2025 | 27.25 | 27.75 | 27.00 | 27.75 | 27.75 | 1.83% | 71,028,297 |
| Nov 3, 2025 | 27.25 | 27.50 | 26.75 | 27.25 | 27.25 | - | 31,890,344 |
| Oct 31, 2025 | 27.25 | 27.25 | 26.75 | 27.25 | 27.25 | - | 50,753,528 |
| Oct 30, 2025 | 27.25 | 27.50 | 26.75 | 27.25 | 27.25 | 1.87% | 60,522,486 |
| Oct 29, 2025 | 26.25 | 27.00 | 26.00 | 26.75 | 26.75 | 1.90% | 38,854,888 |
| Oct 28, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | -0.94% | 37,030,454 |
| Oct 27, 2025 | 27.25 | 27.25 | 26.50 | 26.50 | 26.50 | -2.75% | 64,956,352 |
| Oct 24, 2025 | 27.00 | 27.50 | 26.75 | 27.25 | 27.25 | 1.87% | 78,664,570 |
| Oct 22, 2025 | 26.50 | 27.00 | 25.75 | 26.75 | 26.75 | 3.88% | 112,466,156 |
| Oct 21, 2025 | 25.50 | 25.75 | 25.25 | 25.75 | 25.75 | 1.98% | 36,754,742 |
| Oct 20, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 10,553,376 |
| Oct 17, 2025 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 33,050,749 |
| Oct 16, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 22,563,298 |
| Oct 15, 2025 | 24.50 | 25.25 | 24.40 | 25.00 | 25.00 | 2.88% | 59,493,365 |
| Oct 14, 2025 | 24.80 | 24.80 | 24.30 | 24.30 | 24.30 | -2.02% | 34,155,169 |
| Oct 10, 2025 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | - | 66,417,707 |
| Oct 9, 2025 | 25.25 | 25.25 | 24.60 | 24.80 | 24.80 | -0.80% | 84,419,397 |
| Oct 8, 2025 | 25.00 | 25.25 | 24.80 | 25.00 | 25.00 | 0.81% | 64,048,136 |
| Oct 7, 2025 | 24.90 | 25.25 | 24.70 | 24.80 | 24.80 | - | 34,148,293 |
| Oct 6, 2025 | 25.25 | 25.25 | 24.80 | 24.80 | 24.80 | -0.80% | 52,735,120 |
| Oct 3, 2025 | 24.90 | 25.25 | 24.70 | 25.00 | 25.00 | 0.81% | 45,453,690 |
| Oct 2, 2025 | 24.70 | 25.00 | 24.70 | 24.80 | 24.80 | 0.81% | 52,644,356 |
| Oct 1, 2025 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | -0.81% | 26,163,761 |
| Sep 30, 2025 | 25.25 | 25.50 | 24.70 | 24.80 | 24.80 | -1.78% | 109,260,312 |
| Sep 29, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 49,798,267 |
| Sep 26, 2025 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | - | 39,432,999 |
| Sep 25, 2025 | 25.00 | 25.25 | 24.90 | 25.00 | 25.00 | - | 10,128,658 |
| Sep 24, 2025 | 25.00 | 25.25 | 24.80 | 25.00 | 25.00 | - | 59,322,341 |
| Sep 23, 2025 | 25.00 | 25.25 | 24.80 | 25.00 | 25.00 | - | 16,019,052 |
| Sep 22, 2025 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 15,486,052 |
| Sep 19, 2025 | 25.50 | 25.75 | 25.25 | 25.25 | 25.25 | - | 46,616,811 |
| Sep 18, 2025 | 25.50 | 25.75 | 25.25 | 25.25 | 25.25 | -0.98% | 32,021,354 |
| Sep 17, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | - | 71,179,969 |
| Sep 16, 2025 | 26.50 | 26.50 | 25.25 | 25.50 | 25.50 | -3.77% | 100,135,029 |
| Sep 15, 2025 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 0.95% | 32,527,056 |
| Sep 12, 2025 | 26.50 | 26.50 | 25.75 | 26.25 | 26.25 | - | 41,125,507 |
| Sep 11, 2025 | 25.75 | 26.25 | 25.75 | 26.25 | 26.25 | 1.94% | 28,652,394 |
| Sep 10, 2025 | 25.75 | 26.25 | 25.50 | 25.75 | 25.75 | -0.96% | 68,442,014 |
| Sep 9, 2025 | 25.75 | 26.00 | 25.25 | 26.00 | 26.00 | 1.96% | 35,165,231 |
| Sep 8, 2025 | 25.75 | 26.00 | 25.25 | 25.50 | 25.50 | 0.99% | 26,720,400 |
| Sep 5, 2025 | 25.00 | 25.50 | 24.90 | 25.25 | 25.25 | - | 54,220,443 |
| Sep 4, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | - | 7,841,344 |
| Sep 3, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 32,839,660 |
| Sep 2, 2025 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | 1.41% | 27,828,890 |
| Sep 1, 2025 | 24.60 | 25.00 | 24.50 | 24.90 | 24.90 | 1.22% | 36,284,702 |
| Aug 29, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | 48,775,955 |
| Aug 28, 2025 | 24.50 | 25.00 | 24.40 | 24.80 | 24.80 | 1.64% | 58,287,266 |