Krung Thai Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.50	36.00	35.25	36.00	-	2.86%	48,179,763
Mar 31, 2026	35.25	35.50	35.00	35.00	35.00	-	66,787,530
Mar 30, 2026	34.75	35.25	34.75	35.00	35.00	-	36,123,740
Mar 27, 2026	35.25	35.50	34.75	35.00	35.00	-	42,004,950
Mar 26, 2026	34.75	35.50	34.50	35.00	35.00	-	54,826,440
Mar 25, 2026	34.75	35.00	34.50	35.00	35.00	0.72%	62,994,580
Mar 24, 2026	34.00	35.00	34.00	34.75	34.75	2.96%	87,087,460
Mar 23, 2026	34.25	34.25	33.75	33.75	33.75	-2.17%	33,259,650
Mar 20, 2026	34.50	34.75	34.25	34.50	34.50	0.73%	25,826,630
Mar 19, 2026	34.25	34.75	34.00	34.25	34.25	-	41,187,610
Mar 18, 2026	34.75	35.00	34.25	34.25	34.25	-0.72%	56,189,970
Mar 17, 2026	34.25	35.00	34.00	34.50	34.50	1.47%	70,254,850
Mar 16, 2026	34.50	34.75	33.75	34.00	34.00	-0.73%	59,698,680
Mar 13, 2026	34.75	35.25	34.25	34.25	34.25	-2.14%	49,463,690
Mar 12, 2026	34.25	35.00	34.00	35.00	35.00	2.19%	63,797,320
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