Krung Thai Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 25, 2025	28.50	28.50	28.00	28.25	28.25	-	26,517,590
Dec 24, 2025	28.50	28.50	28.00	28.25	28.25	-0.88%	24,871,380
Dec 23, 2025	28.25	28.75	28.25	28.50	28.50	-	38,919,780
Dec 22, 2025	28.50	28.75	28.00	28.50	28.50	-	36,664,200
Dec 19, 2025	29.50	29.50	28.25	28.50	28.50	-3.39%	108,475,500
Dec 18, 2025	28.50	29.50	28.50	29.50	29.50	3.51%	59,212,750
Dec 17, 2025	28.25	28.75	28.25	28.50	28.50	0.88%	33,860,600
Dec 16, 2025	28.25	28.50	28.00	28.25	28.25	-0.88%	31,079,650
Dec 15, 2025	28.25	28.50	28.00	28.50	28.50	-	19,683,750
Dec 12, 2025	28.00	28.50	28.00	28.50	28.50	0.88%	27,787,900
Dec 11, 2025	28.50	28.50	28.00	28.25	28.25	-0.88%	22,820,260
Dec 9, 2025	28.25	28.50	28.25	28.50	28.50	-	9,226,282
Dec 8, 2025	28.75	28.75	28.00	28.50	28.50	-0.87%	57,963,340
Dec 4, 2025	28.50	28.75	28.50	28.75	28.75	0.88%	29,713,780
Dec 3, 2025	28.75	28.75	28.25	28.50	28.50	-0.87%	23,567,370
Dec 2, 2025	28.00	28.75	27.75	28.75	28.75	3.60%	64,841,970
Dec 1, 2025	27.75	28.00	27.50	27.75	27.75	0.91%	21,113,980
Nov 28, 2025	27.75	27.75	27.25	27.50	27.50	-1.79%	37,662,990
Nov 27, 2025	28.00	28.00	27.75	28.00	28.00	-	7,434,387
Nov 26, 2025	27.25	28.25	27.00	28.00	28.00	2.75%	81,797,480
Nov 25, 2025	27.25	27.75	27.25	27.25	27.25	-	22,703,044
Nov 24, 2025	27.50	27.75	27.25	27.25	27.25	-0.91%	26,032,390
Nov 21, 2025	27.25	27.50	27.00	27.50	27.50	-	35,422,860
Nov 20, 2025	27.25	27.50	27.00	27.50	27.50	1.85%	20,392,790
Nov 19, 2025	27.50	27.75	27.00	27.00	27.00	-1.82%	58,747,040
Nov 18, 2025	27.25	28.00	27.00	27.50	27.50	0.92%	49,790,540
Nov 17, 2025	27.25	27.50	27.00	27.25	27.25	0.93%	28,309,230
Nov 14, 2025	27.00	27.25	27.00	27.00	27.00	-	16,327,860