Krung Thai Bank PCL (BKK:KTB)
Thailand · Delayed Price · Currency is THB 43.25
-0.50 (-1.14%)
At close: Sep 9, 2026
Krung Thai Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 43.75 | 44.00 | 43.25 | 43.25 | - | -1.14% | 5,650,380 |
| Sep 8, 2026 | 43.50 | 44.25 | 43.50 | 43.75 | 43.75 | 1.16% | 47,711,072 |
| Sep 7, 2026 | 43.50 | 43.75 | 43.25 | 43.25 | 43.25 | -0.57% | 11,023,030 |
| Sep 4, 2026 | 44.00 | 44.00 | 43.25 | 43.50 | 43.50 | -0.57% | 31,216,486 |
| Sep 3, 2026 | 43.75 | 44.25 | 43.50 | 43.75 | 43.75 | - | 46,429,580 |
| Sep 2, 2026 | 43.50 | 44.00 | 43.25 | 43.75 | 43.75 | 0.57% | 50,272,090 |
| Sep 1, 2026 | 43.25 | 43.75 | 43.25 | 43.50 | 43.50 | 0.58% | 42,356,590 |
| Aug 31, 2026 | 43.00 | 43.50 | 42.75 | 43.25 | 43.25 | 0.58% | 59,493,956 |
| Aug 28, 2026 | 43.25 | 43.75 | 43.00 | 43.00 | 43.00 | -1.15% | 67,536,160 |
| Aug 27, 2026 | 44.25 | 44.50 | 43.50 | 43.50 | 43.50 | -1.14% | 57,582,043 |
| Aug 26, 2026 | 44.50 | 44.50 | 43.75 | 44.00 | 44.00 | -1.12% | 58,201,780 |
| Aug 25, 2026 | 44.25 | 44.50 | 44.00 | 44.50 | 44.50 | 1.14% | 61,436,100 |
| Aug 24, 2026 | 44.00 | 44.25 | 43.75 | 44.00 | 44.00 | -0.56% | 38,707,190 |
| Aug 21, 2026 | 43.75 | 44.50 | 43.75 | 44.25 | 44.25 | 1.14% | 35,120,860 |
| Aug 20, 2026 | 44.00 | 44.50 | 43.75 | 43.75 | 43.75 | - | 51,390,310 |
| Aug 19, 2026 | 43.50 | 44.00 | 43.25 | 43.75 | 43.75 | 0.57% | 35,418,470 |
| Aug 18, 2026 | 44.00 | 44.00 | 43.25 | 43.50 | 43.50 | -1.14% | 37,568,230 |
| Aug 17, 2026 | 43.75 | 44.25 | 43.75 | 44.00 | 44.00 | 0.57% | 18,352,190 |
| Aug 14, 2026 | 44.25 | 44.75 | 43.50 | 43.75 | 43.75 | -0.57% | 57,355,797 |
| Aug 13, 2026 | 44.25 | 44.50 | 43.25 | 44.00 | 44.00 | -1.12% | 134,739,500 |
| Aug 11, 2026 | 44.75 | 44.75 | 44.25 | 44.50 | 44.50 | - | 54,568,530 |
| Aug 10, 2026 | 45.00 | 45.25 | 44.50 | 44.50 | 44.50 | -1.11% | 34,873,840 |
| Aug 7, 2026 | 45.50 | 45.50 | 44.75 | 45.00 | 45.00 | -1.10% | 78,068,810 |
| Aug 6, 2026 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | 1.68% | 65,039,410 |
| Aug 5, 2026 | 44.75 | 45.00 | 44.25 | 44.75 | 44.75 | 1.13% | 63,008,690 |
| Aug 4, 2026 | 44.50 | 45.00 | 44.25 | 44.25 | 44.25 | - | 92,549,780 |
| Aug 3, 2026 | 44.25 | 45.00 | 43.50 | 44.25 | 44.25 | - | 79,342,560 |
| Jul 31, 2026 | 43.25 | 44.50 | 43.00 | 44.25 | 44.25 | 3.51% | 135,274,327 |
| Jul 30, 2026 | 43.50 | 43.50 | 42.50 | 42.75 | 42.75 | -1.72% | 113,919,800 |
| Jul 27, 2026 | 43.50 | 43.75 | 43.00 | 43.50 | 43.50 | - | 87,794,200 |
| Jul 24, 2026 | 41.75 | 44.00 | 41.50 | 43.50 | 43.50 | 3.57% | 154,419,600 |
| Jul 23, 2026 | 41.25 | 42.25 | 41.00 | 42.00 | 42.00 | 2.44% | 91,997,400 |
| Jul 22, 2026 | 42.00 | 42.00 | 40.75 | 41.00 | 41.00 | -3.53% | 132,057,967 |
| Jul 21, 2026 | 42.75 | 43.00 | 41.50 | 42.50 | 42.50 | 0.59% | 131,777,000 |
| Jul 20, 2026 | 41.50 | 42.25 | 41.25 | 42.25 | 42.25 | 1.81% | 114,834,633 |
| Jul 17, 2026 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 0.61% | 51,698,470 |
| Jul 16, 2026 | 41.25 | 41.50 | 41.25 | 41.25 | 41.25 | - | 39,636,888 |
| Jul 15, 2026 | 41.75 | 42.00 | 41.00 | 41.25 | 41.25 | -0.60% | 90,449,985 |
| Jul 14, 2026 | 41.25 | 41.75 | 41.00 | 41.50 | 41.50 | 0.61% | 92,936,880 |
| Jul 13, 2026 | 40.50 | 41.75 | 40.25 | 41.25 | 41.25 | 1.23% | 93,745,002 |
| Jul 10, 2026 | 40.50 | 40.75 | 40.00 | 40.75 | 40.75 | 0.62% | 81,312,410 |
| Jul 9, 2026 | 39.25 | 40.50 | 39.00 | 40.50 | 40.50 | 3.18% | 154,516,100 |
| Jul 8, 2026 | 39.25 | 40.00 | 39.00 | 39.25 | 39.25 | - | 108,873,263 |
| Jul 7, 2026 | 39.50 | 40.00 | 38.75 | 39.25 | 39.25 | - | 166,034,600 |
| Jul 6, 2026 | 40.00 | 40.00 | 39.25 | 39.25 | 39.25 | -1.88% | 104,073,022 |
| Jul 3, 2026 | 39.75 | 40.00 | 39.25 | 40.00 | 40.00 | 0.63% | 90,775,265 |
| Jul 2, 2026 | 38.25 | 40.00 | 38.25 | 39.75 | 39.75 | 4.61% | 125,968,632 |
| Jul 1, 2026 | 38.00 | 38.75 | 37.75 | 38.00 | 38.00 | - | 106,272,884 |
| Jun 30, 2026 | 37.50 | 38.50 | 37.00 | 38.00 | 38.00 | 2.01% | 101,081,200 |
| Jun 29, 2026 | 36.75 | 37.25 | 36.25 | 37.25 | 37.25 | 2.05% | 109,605,800 |