Krung Thai Bank PCL (BKK:KTB)
Thailand · Delayed Price · Currency is THB 32.75
+0.25 (0.76%)
Feb 19, 2026, 4:37 PM ICT
Krung Thai Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 32.75 | 33.00 | 32.25 | 32.75 | - | - | 49,232,118 |
| 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 |
| 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 |