Krung Thai Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	31.50	32.50	31.50	32.50	-	4.84%	3,056,500
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	-6.38%	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
Mar 13, 2026	34.75	35.25	34.25	34.25	32.07	-2.14%	49,463,690
Mar 12, 2026	34.25	35.00	34.00	35.00	32.78	2.19%	63,797,320
Mar 11, 2026	34.25	34.75	34.00	34.25	32.07	-	67,539,540
Mar 10, 2026	34.00	34.50	33.75	34.25	32.07	3.01%	61,325,330
Mar 9, 2026	32.00	33.50	32.00	33.25	31.14	-1.48%	95,589,740
Mar 6, 2026	33.50	34.00	33.25	33.75	31.61	-	59,778,490
Mar 5, 2026	33.50	33.75	33.00	33.75	31.61	3.05%	106,592,500
Mar 4, 2026	32.25	33.25	31.25	32.75	30.67	-2.24%	150,804,500
Mar 2, 2026	33.75	34.25	33.50	33.50	31.37	-2.19%	91,397,210
Feb 27, 2026	34.75	35.25	34.00	34.25	32.07	-1.44%	144,891,600
Feb 26, 2026	34.75	35.50	34.50	34.75	32.54	2.96%	136,872,700
Feb 25, 2026	33.75	34.25	33.25	33.75	31.61	0.75%	74,303,230
Feb 24, 2026	33.25	33.75	32.75	33.50	31.37	0.75%	73,321,610
Feb 23, 2026	33.75	34.25	33.00	33.25	31.14	-1.48%	78,498,760
Feb 20, 2026	33.00	34.00	32.75	33.75	31.61	3.05%	103,364,000
Feb 19, 2026	32.75	33.00	32.25	32.75	30.67	-	85,392,370
Feb 18, 2026	32.50	32.75	32.00	32.75	30.67	1.55%	52,957,430
Feb 17, 2026	31.50	32.50	31.25	32.25	30.20	4.03%	99,888,860
Feb 16, 2026	30.50	31.00	30.25	31.00	29.03	2.48%	74,128,600
Feb 13, 2026	30.75	31.00	30.25	30.25	28.33	-2.42%	56,566,650
Feb 12, 2026	30.25	31.00	30.00	31.00	29.03	2.48%	91,995,410
Feb 11, 2026	30.50	30.50	29.75	30.25	28.33	-	26,346,680
Feb 10, 2026	30.25	30.50	30.00	30.25	28.33	-	46,097,050
Feb 9, 2026	29.25	30.50	29.00	30.25	28.33	6.14%	120,829,900
Feb 6, 2026	28.75	28.75	28.50	28.50	26.69	-0.87%	26,497,960
Feb 5, 2026	28.75	29.00	28.50	28.75	26.92	-	27,045,270
Feb 4, 2026	28.50	28.75	28.25	28.75	26.92	1.77%	28,190,170