Krung Thai Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.00	35.75	35.00	35.25	35.25	1.44%	85,119,890
May 29, 2026	35.00	35.25	34.75	34.75	34.75	-0.71%	50,917,140
May 28, 2026	35.00	35.25	34.75	35.00	35.00	-	39,669,460
May 27, 2026	35.25	35.25	34.75	35.00	35.00	-	28,958,530
May 26, 2026	35.00	35.50	35.00	35.00	35.00	-	45,566,390
May 25, 2026	35.00	35.25	34.75	35.00	35.00	0.72%	31,296,060
May 22, 2026	34.75	35.25	34.50	34.75	34.75	0.72%	102,945,700
May 21, 2026	34.75	34.75	34.25	34.50	34.50	-	30,606,490
May 20, 2026	34.50	34.75	34.25	34.50	34.50	-	34,977,650
May 19, 2026	34.75	35.00	34.50	34.50	34.50	-0.72%	31,490,640
May 18, 2026	34.25	35.00	34.00	34.75	34.75	1.46%	64,275,060
May 15, 2026	34.00	34.75	33.75	34.25	34.25	1.48%	179,838,100
May 14, 2026	33.00	34.00	33.00	33.75	33.75	3.05%	124,937,600
May 13, 2026	33.00	33.25	32.75	32.75	32.75	-	63,611,280
May 12, 2026	32.75	33.25	32.50	32.75	32.75	0.77%	96,629,950
May 11, 2026	32.75	33.50	32.50	32.50	32.50	-0.76%	114,687,300
May 8, 2026	32.50	33.00	32.50	32.75	32.75	0.77%	160,143,300
May 7, 2026	32.75	33.00	32.25	32.50	32.50	-	92,506,120
May 6, 2026	32.50	32.75	32.25	32.50	32.50	-	174,322,000
May 5, 2026	33.00	33.50	32.00	32.50	32.50	-1.52%	154,539,500
Apr 30, 2026	33.25	33.25	32.75	33.00	33.00	-	43,476,900
Apr 29, 2026	32.50	33.25	32.50	33.00	33.00	1.54%	61,660,220
Apr 28, 2026	32.25	32.75	32.25	32.50	32.50	0.78%	26,908,910
Apr 27, 2026	32.50	32.75	32.25	32.25	32.25	-	25,977,270
Apr 24, 2026	32.75	32.75	32.00	32.25	32.25	-1.53%	44,017,330
Apr 23, 2026	32.75	33.00	32.00	32.75	32.75	-	74,314,390
Apr 22, 2026	33.25	33.75	32.50	32.75	32.75	-	134,728,100
Apr 21, 2026	31.50	33.00	31.50	32.75	32.75	5.65%	144,337,900
Apr 20, 2026	31.25	31.50	31.00	31.00	31.00	-0.80%	65,004,780
Apr 17, 2026	32.00	32.75	31.00	31.25	31.25	-2.34%	125,767,900
Apr 16, 2026	33.00	33.50	32.00	32.00	32.00	-3.03%	139,973,700
Apr 10, 2026	33.00	33.25	32.75	33.00	33.00	-0.03%	88,196,280
Apr 9, 2026	35.50	35.75	35.00	35.25	33.01	-0.70%	76,903,870
Apr 8, 2026	35.75	35.75	35.25	35.50	33.24	0.71%	61,779,060
Apr 7, 2026	35.50	35.50	35.25	35.25	33.01	-	34,870,490
Apr 3, 2026	35.50	35.75	35.25	35.25	33.01	-0.70%	55,321,490
Apr 2, 2026	35.50	36.00	35.50	35.50	33.24	-	50,216,990
Apr 1, 2026	35.50	36.00	35.25	35.50	33.24	1.43%	77,250,910
Mar 31, 2026	35.25	35.50	35.00	35.00	32.78	-	66,787,530
Mar 30, 2026	34.75	35.25	34.75	35.00	32.78	-	36,123,740
Mar 27, 2026	35.25	35.50	34.75	35.00	32.78	-	42,004,950
Mar 26, 2026	34.75	35.50	34.50	35.00	32.78	-	54,826,440
Mar 25, 2026	34.75	35.00	34.50	35.00	32.78	0.72%	62,994,580
Mar 24, 2026	34.00	35.00	34.00	34.75	32.54	2.96%	87,087,460
Mar 23, 2026	34.25	34.25	33.75	33.75	31.61	-2.17%	33,259,650
Mar 20, 2026	34.50	34.75	34.25	34.50	32.31	0.73%	25,826,630
Mar 19, 2026	34.25	34.75	34.00	34.25	32.07	-	41,187,610
Mar 18, 2026	34.75	35.00	34.25	34.25	32.07	-0.72%	56,189,970
Mar 17, 2026	34.25	35.00	34.00	34.50	32.31	1.47%	70,254,850
Mar 16, 2026	34.50	34.75	33.75	34.00	31.84	-0.73%	59,698,680