Krung Thai Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	43.75	43.75	42.75	43.00	-	-1.71%	103,248,716
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
Aug 5, 2026	44.75	45.00	44.25	44.75	44.28	1.13%	63,008,690
Aug 4, 2026	44.50	45.00	44.25	44.25	43.78	-	92,549,781
Aug 3, 2026	44.25	45.00	43.50	44.25	43.78	-	79,342,565
Jul 31, 2026	43.25	44.50	43.00	44.25	43.78	3.51%	135,274,327
Jul 30, 2026	43.50	43.50	42.50	42.75	42.30	-1.72%	113,919,809
Jul 27, 2026	43.50	43.75	43.00	43.50	43.04	-	87,794,202
Jul 24, 2026	41.75	44.00	41.50	43.50	43.04	3.57%	154,419,686
Jul 23, 2026	41.25	42.25	41.00	42.00	41.56	2.44%	91,997,409
Jul 22, 2026	42.00	42.00	40.75	41.00	40.57	-3.53%	132,057,967
Jul 21, 2026	42.75	43.00	41.50	42.50	42.05	0.59%	131,777,061
Jul 20, 2026	41.50	42.25	41.25	42.25	41.80	1.81%	114,834,633
Jul 17, 2026	41.25	41.50	41.25	41.50	41.06	0.61%	51,698,477