Krung Thai Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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