Krung Thai Bank PCL (BKK:KTB)
Thailand · Delayed Price · Currency is THB 28.50
-0.25 (-0.87%)
At close: Jan 9, 2026
Krung Thai Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 29.00 | 29.25 | 28.50 | 28.50 | - | -0.87% | 29,712,467 |
| 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 |
| Nov 13, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | - | 24,208,930 |
| Nov 12, 2025 | 27.25 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 35,239,040 |
| Nov 11, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 17,898,110 |
| Nov 10, 2025 | 27.75 | 28.00 | 27.25 | 27.50 | 27.07 | - | 42,812,530 |
| Nov 7, 2025 | 27.75 | 28.00 | 27.50 | 27.50 | 27.07 | -0.90% | 36,132,520 |
| Nov 6, 2025 | 27.50 | 28.00 | 27.25 | 27.75 | 27.32 | 1.83% | 69,543,140 |
| Nov 5, 2025 | 27.25 | 27.75 | 27.00 | 27.25 | 26.82 | -1.80% | 93,287,350 |
| Nov 4, 2025 | 27.25 | 27.75 | 27.00 | 27.75 | 27.32 | 1.83% | 71,028,290 |
| Nov 3, 2025 | 27.25 | 27.50 | 26.75 | 27.25 | 26.82 | - | 31,890,340 |
| Oct 31, 2025 | 27.25 | 27.25 | 26.75 | 27.25 | 26.82 | - | 50,753,520 |
| Oct 30, 2025 | 27.25 | 27.50 | 26.75 | 27.25 | 26.82 | 1.87% | 60,522,480 |
| Oct 29, 2025 | 26.25 | 27.00 | 26.00 | 26.75 | 26.33 | 1.90% | 38,854,880 |
| Oct 28, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 25.84 | -0.94% | 37,030,450 |
| Oct 27, 2025 | 27.25 | 27.25 | 26.50 | 26.50 | 26.09 | -2.75% | 64,956,350 |