Krung Thai Bank PCL (BKK:KTB)
Thailand · Delayed Price · Currency is THB 43.50
+1.50 (3.57%)
Jul 24, 2026, 4:35 PM ICT
Krung Thai Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 36.50 | 36.75 | 36.25 | 36.50 | 36.50 | - | 49,642,140 |
| Jun 25, 2026 | 36.25 | 36.50 | 36.00 | 36.50 | 36.50 | 0.69% | 68,007,250 |
| Jun 24, 2026 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | 0.69% | 16,707,310 |
| Jun 23, 2026 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | -0.69% | 82,853,950 |
| Jun 22, 2026 | 36.00 | 36.50 | 35.75 | 36.25 | 36.25 | 0.69% | 68,048,600 |
| Jun 19, 2026 | 36.25 | 36.50 | 36.00 | 36.00 | 36.00 | -1.37% | 72,924,460 |
| Jun 18, 2026 | 36.00 | 36.50 | 35.75 | 36.50 | 36.50 | 2.10% | 94,815,690 |
| Jun 17, 2026 | 36.00 | 36.25 | 35.50 | 35.75 | 35.75 | -0.69% | 58,060,940 |
| Jun 16, 2026 | 35.75 | 36.25 | 35.50 | 36.00 | 36.00 | 0.70% | 76,097,960 |
| Jun 15, 2026 | 35.50 | 36.00 | 35.25 | 35.75 | 35.75 | 1.42% | 90,339,690 |
| Jun 12, 2026 | 35.00 | 35.50 | 34.75 | 35.25 | 35.25 | 1.44% | 70,831,960 |
| Jun 11, 2026 | 34.50 | 35.00 | 34.50 | 34.75 | 34.75 | 0.72% | 36,653,710 |
| Jun 10, 2026 | 34.75 | 35.25 | 34.50 | 34.50 | 34.50 | -1.43% | 68,185,120 |
| Jun 9, 2026 | 35.25 | 35.50 | 35.00 | 35.00 | 35.00 | - | 94,839,040 |
| Jun 8, 2026 | 35.25 | 35.75 | 35.00 | 35.00 | 35.00 | -0.71% | 70,635,523 |
| Jun 5, 2026 | 35.50 | 35.75 | 35.00 | 35.25 | 35.25 | -0.70% | 48,636,180 |
| Jun 4, 2026 | 35.50 | 35.75 | 35.25 | 35.50 | 35.50 | 0.71% | 49,669,780 |
| 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 |