Krung Thai Bank PCL (BKK:KTB)
Thailand · Delayed Price · Currency is THB 44.00
+1.00 (2.33%)
Oct 19, 2026, 4:36 PM ICT
Krung Thai Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 43.50 | 44.00 | 43.25 | 44.00 | 44.00 | 2.33% | 69,246,419 |
| Oct 15, 2026 | 42.75 | 43.25 | 42.50 | 43.00 | 43.00 | 0.58% | 45,199,838 |
| Oct 14, 2026 | 42.25 | 43.00 | 42.25 | 42.75 | 42.75 | 2.40% | 48,291,011 |
| Oct 12, 2026 | 42.00 | 42.00 | 41.50 | 41.75 | 41.75 | -0.60% | 60,229,919 |
| Oct 9, 2026 | 41.75 | 42.00 | 41.50 | 42.00 | 42.00 | 0.60% | 34,600,882 |
| Oct 8, 2026 | 42.00 | 42.00 | 41.25 | 41.75 | 41.75 | -0.60% | 59,296,452 |
| Oct 7, 2026 | 41.75 | 42.25 | 41.75 | 42.00 | 42.00 | 0.60% | 41,541,822 |
| Oct 6, 2026 | 42.25 | 42.50 | 41.75 | 41.75 | 41.75 | -1.18% | 39,096,451 |
| Oct 5, 2026 | 42.25 | 42.25 | 41.75 | 42.25 | 42.25 | 1.20% | 33,341,737 |
| Oct 2, 2026 | 41.50 | 42.50 | 41.25 | 41.75 | 41.75 | 1.21% | 105,086,645 |
| Oct 1, 2026 | 41.00 | 42.00 | 41.00 | 41.25 | 41.25 | 0.61% | 78,424,578 |
| Sep 30, 2026 | 42.75 | 43.00 | 40.75 | 41.00 | 41.00 | -5.20% | 244,566,976 |
| Sep 29, 2026 | 43.75 | 43.75 | 42.75 | 43.25 | 43.25 | -1.14% | 106,754,516 |
| Sep 28, 2026 | 44.25 | 44.25 | 43.50 | 43.75 | 43.75 | -1.13% | 47,680,657 |
| Sep 25, 2026 | 44.75 | 45.00 | 44.25 | 44.25 | 44.25 | -1.12% | 65,528,320 |
| Sep 24, 2026 | 44.75 | 45.00 | 44.50 | 44.75 | 44.75 | -0.56% | 25,930,209 |
| Sep 23, 2026 | 45.00 | 45.25 | 44.50 | 45.00 | 45.00 | - | 48,232,218 |
| Sep 22, 2026 | 45.00 | 45.25 | 44.75 | 45.00 | 45.00 | -0.04% | 41,684,906 |
| Sep 21, 2026 | 45.00 | 45.75 | 44.75 | 45.50 | 45.02 | 1.11% | 85,826,945 |
| Sep 18, 2026 | 45.00 | 45.25 | 44.50 | 45.00 | 44.53 | - | 115,454,721 |
| Sep 17, 2026 | 44.50 | 45.00 | 44.25 | 45.00 | 44.53 | 1.12% | 58,759,421 |
| Sep 16, 2026 | 44.25 | 44.75 | 44.00 | 44.50 | 44.03 | - | 43,244,427 |
| Sep 15, 2026 | 44.25 | 44.75 | 44.00 | 44.50 | 44.03 | 0.56% | 56,950,300 |
| Sep 14, 2026 | 43.75 | 44.50 | 43.50 | 44.25 | 43.78 | 1.14% | 75,696,283 |
| Sep 11, 2026 | 43.75 | 44.00 | 43.50 | 43.75 | 43.29 | -0.57% | 36,547,544 |
| Sep 10, 2026 | 43.75 | 44.50 | 43.75 | 44.00 | 43.54 | 1.73% | 88,470,910 |
| Sep 9, 2026 | 43.75 | 44.00 | 43.25 | 43.25 | 42.79 | -1.14% | 59,192,062 |
| Sep 8, 2026 | 43.50 | 44.25 | 43.50 | 43.75 | 43.29 | 1.16% | 47,711,072 |
| Sep 7, 2026 | 43.50 | 43.75 | 43.25 | 43.25 | 42.79 | -0.57% | 11,023,034 |
| Sep 4, 2026 | 44.00 | 44.00 | 43.25 | 43.50 | 43.04 | -0.57% | 31,216,486 |
| Sep 3, 2026 | 43.75 | 44.25 | 43.50 | 43.75 | 43.29 | - | 46,429,586 |
| Sep 2, 2026 | 43.50 | 44.00 | 43.25 | 43.75 | 43.29 | 0.57% | 50,272,096 |
| Sep 1, 2026 | 43.25 | 43.75 | 43.25 | 43.50 | 43.04 | 0.58% | 42,356,599 |
| Aug 31, 2026 | 43.00 | 43.50 | 42.75 | 43.25 | 42.79 | 0.58% | 59,493,956 |
| Aug 28, 2026 | 43.25 | 43.75 | 43.00 | 43.00 | 42.55 | -1.15% | 67,536,169 |
| Aug 27, 2026 | 44.25 | 44.50 | 43.50 | 43.50 | 43.04 | -1.14% | 57,582,043 |
| Aug 26, 2026 | 44.50 | 44.50 | 43.75 | 44.00 | 43.54 | -1.12% | 58,201,784 |
| Aug 25, 2026 | 44.25 | 44.50 | 44.00 | 44.50 | 44.03 | 1.14% | 61,436,100 |
| Aug 24, 2026 | 44.00 | 44.25 | 43.75 | 44.00 | 43.54 | -0.56% | 38,707,190 |
| Aug 21, 2026 | 43.75 | 44.50 | 43.75 | 44.25 | 43.78 | 1.14% | 35,120,868 |
| Aug 20, 2026 | 44.00 | 44.50 | 43.75 | 43.75 | 43.29 | - | 51,390,313 |
| Aug 19, 2026 | 43.50 | 44.00 | 43.25 | 43.75 | 43.29 | 0.57% | 35,418,473 |
| Aug 18, 2026 | 44.00 | 44.00 | 43.25 | 43.50 | 43.04 | -1.14% | 37,568,237 |
| Aug 17, 2026 | 43.75 | 44.25 | 43.75 | 44.00 | 43.54 | 0.57% | 18,352,190 |
| Aug 14, 2026 | 44.25 | 44.75 | 43.50 | 43.75 | 43.29 | -0.57% | 57,355,797 |
| Aug 13, 2026 | 44.25 | 44.50 | 43.25 | 44.00 | 43.54 | -1.12% | 134,739,594 |
| Aug 11, 2026 | 44.75 | 44.75 | 44.25 | 44.50 | 44.03 | - | 54,568,538 |
| Aug 10, 2026 | 45.00 | 45.25 | 44.50 | 44.50 | 44.03 | -1.11% | 34,873,847 |
| Aug 7, 2026 | 45.50 | 45.50 | 44.75 | 45.00 | 44.53 | -1.10% | 78,068,815 |
| Aug 6, 2026 | 45.00 | 46.00 | 45.00 | 45.50 | 45.02 | 1.68% | 65,039,415 |