Krung Thai Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	34.25	34.75	34.00	34.25	34.25	-	67,539,540
Mar 10, 2026	34.00	34.50	33.75	34.25	34.25	3.01%	61,325,330
Mar 9, 2026	32.00	33.50	32.00	33.25	33.25	-1.48%	95,589,740
Mar 6, 2026	33.50	34.00	33.25	33.75	33.75	-	59,778,491
Mar 5, 2026	33.50	33.75	33.00	33.75	33.75	3.05%	106,592,500
Mar 4, 2026	32.25	33.25	31.25	32.75	32.75	-2.24%	150,804,500
Mar 2, 2026	33.75	34.25	33.50	33.50	33.50	-2.19%	91,397,210
Feb 27, 2026	34.75	35.25	34.00	34.25	34.25	-1.44%	144,891,600
Feb 26, 2026	34.75	35.50	34.50	34.75	34.75	2.96%	136,872,700
Feb 25, 2026	33.75	34.25	33.25	33.75	33.75	0.75%	74,303,230
Feb 24, 2026	33.25	33.75	32.75	33.50	33.50	0.75%	73,321,610
Feb 23, 2026	33.75	34.25	33.00	33.25	33.25	-1.48%	78,498,760
Feb 20, 2026	33.00	34.00	32.75	33.75	33.75	3.05%	103,364,000
Feb 19, 2026	32.75	33.00	32.25	32.75	32.75	-	85,392,370
Feb 18, 2026	32.50	32.75	32.00	32.75	32.75	1.55%	52,957,430
Feb 17, 2026	31.50	32.50	31.25	32.25	32.25	4.03%	99,888,860
Feb 16, 2026	30.50	31.00	30.25	31.00	31.00	2.48%	74,128,600
Feb 13, 2026	30.75	31.00	30.25	30.25	30.25	-2.42%	56,566,650
Feb 12, 2026	30.25	31.00	30.00	31.00	31.00	2.48%	91,995,410
Feb 11, 2026	30.50	30.50	29.75	30.25	30.25	-	26,346,680
Feb 10, 2026	30.25	30.50	30.00	30.25	30.25	-	46,097,050
Feb 9, 2026	29.25	30.50	29.00	30.25	30.25	6.14%	120,829,900
Feb 6, 2026	28.75	28.75	28.50	28.50	28.50	-0.87%	26,497,960
Feb 5, 2026	28.75	29.00	28.50	28.75	28.75	-	27,045,270
Feb 4, 2026	28.50	28.75	28.25	28.75	28.75	1.77%	28,190,170
Feb 3, 2026	28.25	28.75	28.25	28.25	28.25	-	79,379,790
Feb 2, 2026	28.25	28.50	28.00	28.25	28.25	-	27,760,980
Jan 30, 2026	28.75	28.75	28.25	28.25	28.25	-0.88%	45,818,590
Jan 29, 2026	28.75	29.00	28.50	28.50	28.50	-1.72%	42,802,470
Jan 28, 2026	29.00	29.25	28.75	29.00	29.00	-	31,542,870
Jan 27, 2026	28.50	29.00	28.50	29.00	29.00	1.75%	51,487,100
Jan 26, 2026	28.50	28.75	28.25	28.50	28.50	-0.87%	24,785,020
Jan 23, 2026	28.75	29.00	28.50	28.75	28.75	-	22,005,210
Jan 22, 2026	28.25	29.25	28.25	28.75	28.75	3.60%	132,661,700
Jan 21, 2026	28.75	29.00	27.50	27.75	27.75	-4.31%	109,457,200
Jan 20, 2026	28.75	29.25	28.75	29.00	29.00	-	63,191,060
Jan 19, 2026	28.75	29.25	28.75	29.00	29.00	0.87%	29,936,160
Jan 16, 2026	28.75	29.00	28.50	28.75	28.75	-	37,165,170
Jan 15, 2026	28.75	29.00	28.50	28.75	28.75	-	38,423,900
Jan 14, 2026	28.75	29.00	28.50	28.75	28.75	-0.86%	58,700,660
Jan 13, 2026	29.00	29.00	28.75	29.00	29.00	0.87%	21,312,930
Jan 12, 2026	28.50	29.00	28.25	28.75	28.75	0.88%	35,304,473
Jan 9, 2026	29.00	29.25	28.50	28.50	28.50	-0.87%	43,602,450
Jan 8, 2026	28.00	29.00	28.00	28.75	28.75	1.77%	57,129,020
Jan 7, 2026	28.50	28.75	28.00	28.25	28.25	-1.74%	43,732,960
Jan 6, 2026	28.75	28.75	28.50	28.75	28.75	-	28,641,800
Jan 5, 2026	28.50	28.75	28.25	28.75	28.75	1.77%	64,617,480
Dec 30, 2025	28.25	28.50	28.00	28.25	28.25	0.89%	48,758,000
Dec 29, 2025	28.25	28.50	28.00	28.00	28.00	-0.88%	16,062,820
Dec 26, 2025	28.25	28.50	28.00	28.25	28.25	-	21,923,780