Krung Thai Bank PCL (BKK:KTB)
Thailand · Delayed Price · Currency is THB 25.25
-0.25 (-0.98%)
Sep 18, 2025, 4:35 PM ICT
Krung Thai Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 24.40 | 25.25 | 24.30 | 24.40 | 24.40 | 0.41% | 72,217,709 |
| Aug 26, 2025 | 24.10 | 24.50 | 24.00 | 24.30 | 24.30 | 0.83% | 61,120,851 |
| Aug 25, 2025 | 24.10 | 24.20 | 24.00 | 24.10 | 24.10 | 0.42% | 12,129,045 |
| Aug 22, 2025 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | - | 18,985,289 |
| Aug 21, 2025 | 24.30 | 24.40 | 24.00 | 24.00 | 24.00 | -1.23% | 32,137,951 |
| Aug 20, 2025 | 24.00 | 24.40 | 24.00 | 24.30 | 24.30 | 0.41% | 36,382,536 |
| Aug 19, 2025 | 24.20 | 24.30 | 23.80 | 24.20 | 24.20 | -0.41% | 62,087,721 |
| Aug 18, 2025 | 24.50 | 24.50 | 24.10 | 24.30 | 24.30 | -0.82% | 50,161,901 |
| Aug 15, 2025 | 24.10 | 24.50 | 23.90 | 24.50 | 24.50 | 1.66% | 77,759,708 |
| Aug 14, 2025 | 24.30 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 100,778,606 |
| Aug 13, 2025 | 24.30 | 24.70 | 23.90 | 24.40 | 24.40 | 1.24% | 99,098,506 |
| Aug 8, 2025 | 23.50 | 24.20 | 23.50 | 24.10 | 24.10 | 2.55% | 110,988,476 |
| Aug 7, 2025 | 23.40 | 24.20 | 23.40 | 23.50 | 23.50 | 2.17% | 123,221,240 |
| Aug 6, 2025 | 22.70 | 23.10 | 22.60 | 23.00 | 23.00 | 1.32% | 128,843,385 |
| Aug 5, 2025 | 22.20 | 22.70 | 22.20 | 22.70 | 22.70 | 2.71% | 73,568,176 |
| Aug 4, 2025 | 22.10 | 22.20 | 21.80 | 22.10 | 22.10 | - | 47,818,890 |
| 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 |