Krung Thai Bank Public Company Limited (KTB) Price History

Daily open, high, low, close and volume for Krung Thai Bank Public Company Limited (KTB) from 2025-10-09 to 2026-10-09, newest first.

‹ KTB price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 41.75	THB 42.00	THB 41.50	THB 42.00	34,588,400
2026-10-08	THB 42.00	THB 42.00	THB 41.25	THB 41.75	59,280,000
2026-10-07	THB 41.75	THB 42.25	THB 41.75	THB 42.00	41,532,000
2026-10-06	THB 42.25	THB 42.50	THB 41.75	THB 41.75	39,079,200
2026-10-05	THB 42.25	THB 42.25	THB 41.75	THB 42.25	33,326,400
2026-10-02	THB 41.50	THB 42.50	THB 41.25	THB 41.75	105,054,500
2026-10-01	THB 41.00	THB 42.00	THB 41.00	THB 41.25	78,390,300
2026-09-30	THB 42.75	THB 43.00	THB 40.75	THB 41.00	244,484,500
2026-09-29	THB 43.75	THB 43.75	THB 42.75	THB 43.25	106,716,400
2026-09-28	THB 44.25	THB 44.25	THB 43.50	THB 43.75	47,661,900
2026-09-25	THB 44.75	THB 45.00	THB 44.25	THB 44.25	65,511,200
2026-09-24	THB 44.75	THB 45.00	THB 44.50	THB 44.75	25,911,900
2026-09-23	THB 45.00	THB 45.25	THB 44.50	THB 45.00	48,220,200
2026-09-22	THB 45.00	THB 45.25	THB 44.75	THB 45.00	41,673,900
2026-09-21	THB 45.00	THB 45.75	THB 44.75	THB 45.50	85,719,700
2026-09-18	THB 45.00	THB 45.25	THB 44.50	THB 45.00	115,437,300
2026-09-17	THB 44.50	THB 45.00	THB 44.25	THB 45.00	58,749,200
2026-09-16	THB 44.25	THB 44.75	THB 44.00	THB 44.50	43,236,700
2026-09-15	THB 44.25	THB 44.75	THB 44.00	THB 44.50	56,022,800
2026-09-14	THB 43.75	THB 44.50	THB 43.50	THB 44.25	75,688,100
2026-09-11	THB 43.75	THB 44.00	THB 43.50	THB 43.75	30,774,400
2026-09-10	THB 43.75	THB 44.50	THB 43.75	THB 44.00	88,332,200
2026-09-09	THB 43.75	THB 44.00	THB 43.25	THB 43.25	59,177,500
2026-09-08	THB 43.50	THB 44.25	THB 43.50	THB 43.75	47,698,700
2026-09-07	THB 43.50	THB 43.75	THB 43.25	THB 43.25	11,009,600
2026-09-04	THB 44.00	THB 44.00	THB 43.25	THB 43.50	31,206,600
2026-09-03	THB 43.75	THB 44.25	THB 43.50	THB 43.75	46,421,300
2026-09-02	THB 43.50	THB 44.00	THB 43.25	THB 43.75	50,164,600
2026-09-01	THB 43.25	THB 43.75	THB 43.25	THB 43.50	42,289,700
2026-08-31	THB 43.00	THB 43.50	THB 42.75	THB 43.25	59,472,400
2026-08-28	THB 43.25	THB 43.75	THB 43.00	THB 43.00	67,508,400
2026-08-27	THB 44.25	THB 44.50	THB 43.50	THB 43.50	57,022,600
2026-08-26	THB 44.50	THB 44.50	THB 43.75	THB 44.00	58,181,600
2026-08-25	THB 44.25	THB 44.50	THB 44.00	THB 44.50	61,426,400
2026-08-24	THB 44.00	THB 44.25	THB 43.75	THB 44.00	29,397,800
2026-08-21	THB 43.75	THB 44.50	THB 43.75	THB 44.25	35,063,300
2026-08-20	THB 44.00	THB 44.50	THB 43.75	THB 43.75	51,377,200
2026-08-19	THB 43.50	THB 44.00	THB 43.25	THB 43.75	35,180,800
2026-08-18	THB 44.00	THB 44.00	THB 43.25	THB 43.50	37,387,600
2026-08-17	THB 43.75	THB 44.25	THB 43.75	THB 44.00	18,325,200
2026-08-14	THB 44.25	THB 44.75	THB 43.50	THB 43.75	57,026,400
2026-08-13	THB 44.25	THB 44.50	THB 43.25	THB 44.00	133,621,300
2026-08-11	THB 44.75	THB 44.75	THB 44.25	THB 44.50	47,716,500
2026-08-10	THB 45.00	THB 45.25	THB 44.50	THB 44.50	34,849,400
2026-08-07	THB 45.50	THB 45.50	THB 44.75	THB 45.00	78,047,300
2026-08-06	THB 45.00	THB 46.00	THB 45.00	THB 45.50	64,842,600
2026-08-05	THB 44.75	THB 45.00	THB 44.25	THB 44.75	57,725,500
2026-08-04	THB 44.50	THB 45.00	THB 44.25	THB 44.25	92,279,900
2026-08-03	THB 44.25	THB 45.00	THB 43.50	THB 44.25	78,635,000
2026-07-31	THB 43.25	THB 44.50	THB 43.00	THB 44.25	135,035,500
2026-07-30	THB 43.50	THB 43.50	THB 42.50	THB 42.75	110,823,200
2026-07-27	THB 43.50	THB 43.75	THB 43.00	THB 43.50	82,435,200
2026-07-24	THB 41.75	THB 44.00	THB 41.50	THB 43.50	153,949,000
2026-07-23	THB 41.25	THB 42.25	THB 41.00	THB 42.00	91,734,500
2026-07-22	THB 42.00	THB 42.00	THB 40.75	THB 41.00	127,261,500
2026-07-21	THB 42.75	THB 43.00	THB 41.50	THB 42.50	107,157,500
2026-07-20	THB 41.50	THB 42.25	THB 41.25	THB 42.25	114,313,200
2026-07-17	THB 41.25	THB 41.50	THB 41.25	THB 41.50	38,680,400
2026-07-16	THB 41.25	THB 41.50	THB 41.25	THB 41.25	38,961,800
2026-07-15	THB 41.75	THB 42.00	THB 41.00	THB 41.25	89,375,700
2026-07-14	THB 41.25	THB 41.75	THB 41.00	THB 41.50	92,377,600
2026-07-13	THB 40.50	THB 41.75	THB 40.25	THB 41.25	93,385,200
2026-07-10	THB 40.50	THB 40.75	THB 40.00	THB 40.75	65,186,575
2026-07-09	THB 39.25	THB 40.50	THB 39.00	THB 40.50	138,586,100
2026-07-08	THB 39.25	THB 40.00	THB 39.00	THB 39.25	108,759,300
2026-07-07	THB 39.50	THB 40.00	THB 38.75	THB 39.25	165,830,700
2026-07-06	THB 40.00	THB 40.00	THB 39.25	THB 39.25	103,832,500
2026-07-03	THB 39.75	THB 40.00	THB 39.25	THB 40.00	78,320,500
2026-07-02	THB 38.25	THB 40.00	THB 38.25	THB 39.75	122,846,200
2026-07-01	THB 38.00	THB 38.75	THB 37.75	THB 38.00	106,241,800
2026-06-30	THB 37.50	THB 38.50	THB 37.00	THB 38.00	101,067,600
2026-06-29	THB 36.75	THB 37.25	THB 36.25	THB 37.25	109,482,200
2026-06-26	THB 36.50	THB 36.75	THB 36.25	THB 36.50	49,628,800
2026-06-25	THB 36.25	THB 36.50	THB 36.00	THB 36.50	61,845,000
2026-06-24	THB 36.00	THB 36.25	THB 36.00	THB 36.25	16,699,900
2026-06-23	THB 36.00	THB 36.50	THB 35.50	THB 36.00	82,832,600
2026-06-22	THB 36.00	THB 36.50	THB 35.75	THB 36.25	68,039,600
2026-06-19	THB 36.25	THB 36.50	THB 36.00	THB 36.00	72,914,700
2026-06-18	THB 36.00	THB 36.50	THB 35.75	THB 36.50	94,705,400
2026-06-17	THB 36.00	THB 36.25	THB 35.50	THB 35.75	57,955,700
2026-06-16	THB 35.75	THB 36.25	THB 35.50	THB 36.00	75,989,100
2026-06-15	THB 35.50	THB 36.00	THB 35.25	THB 35.75	89,867,000
2026-06-12	THB 35.00	THB 35.50	THB 34.75	THB 35.25	70,811,500
2026-06-11	THB 34.50	THB 35.00	THB 34.50	THB 34.75	36,618,400
2026-06-10	THB 34.75	THB 35.25	THB 34.50	THB 34.50	64,135,100
2026-06-09	THB 35.25	THB 35.50	THB 35.00	THB 35.00	94,833,300
2026-06-08	THB 35.25	THB 35.75	THB 35.00	THB 35.00	63,113,000
2026-06-05	THB 35.50	THB 35.75	THB 35.00	THB 35.25	48,621,300
2026-06-04	THB 35.50	THB 35.75	THB 35.25	THB 35.50	49,546,400
2026-06-02	THB 35.00	THB 35.75	THB 35.00	THB 35.25	85,104,600
2026-05-29	THB 35.00	THB 35.25	THB 34.75	THB 34.75	50,904,900
2026-05-28	THB 35.00	THB 35.25	THB 34.75	THB 35.00	39,659,700
2026-05-27	THB 35.25	THB 35.25	THB 34.75	THB 35.00	28,948,100
2026-05-26	THB 35.00	THB 35.00	THB 35.00	THB 35.00	0
2026-05-25	THB 35.00	THB 35.25	THB 34.75	THB 35.00	31,285,500
2026-05-22	THB 34.75	THB 35.25	THB 34.50	THB 34.75	102,936,400
2026-05-21	THB 34.75	THB 34.75	THB 34.25	THB 34.50	30,598,200
2026-05-20	THB 34.50	THB 34.75	THB 34.25	THB 34.50	34,972,000
2026-05-19	THB 34.75	THB 35.00	THB 34.50	THB 34.50	31,484,500
2026-05-18	THB 34.25	THB 35.00	THB 34.00	THB 34.75	64,266,500
2026-05-15	THB 34.00	THB 34.75	THB 33.75	THB 34.25	179,823,700
2026-05-14	THB 33.00	THB 34.00	THB 33.00	THB 33.75	124,928,900
2026-05-13	THB 33.00	THB 33.25	THB 32.75	THB 32.75	63,604,100
2026-05-12	THB 32.75	THB 33.25	THB 32.50	THB 32.75	96,623,600
2026-05-11	THB 32.75	THB 33.50	THB 32.50	THB 32.50	114,672,500
2026-05-08	THB 32.50	THB 33.00	THB 32.50	THB 32.75	160,131,800
2026-05-07	THB 32.75	THB 33.00	THB 32.25	THB 32.50	92,498,300
2026-05-06	THB 32.50	THB 32.75	THB 32.25	THB 32.50	174,302,000
2026-05-05	THB 33.00	THB 33.50	THB 32.00	THB 32.50	154,433,000
2026-04-30	THB 33.25	THB 33.25	THB 32.75	THB 33.00	43,467,100
2026-04-29	THB 32.50	THB 33.25	THB 32.50	THB 33.00	61,651,500
2026-04-28	THB 32.25	THB 32.75	THB 32.25	THB 32.50	26,899,600
2026-04-27	THB 32.50	THB 32.75	THB 32.25	THB 32.25	25,967,100
2026-04-24	THB 32.75	THB 32.75	THB 32.00	THB 32.25	44,008,800
2026-04-23	THB 32.75	THB 33.00	THB 32.00	THB 32.75	74,305,500
2026-04-22	THB 33.25	THB 33.75	THB 32.50	THB 32.75	134,227,800
2026-04-21	THB 31.50	THB 33.00	THB 31.50	THB 32.75	144,327,700
2026-04-20	THB 31.25	THB 31.50	THB 31.00	THB 31.00	64,984,000
2026-04-17	THB 32.00	THB 32.75	THB 31.00	THB 31.25	125,729,100
2026-04-16	THB 33.00	THB 33.50	THB 32.00	THB 32.00	139,935,200
2026-04-10	THB 33.00	THB 33.25	THB 32.75	THB 33.00	88,162,100
2026-04-09	THB 35.50	THB 35.75	THB 35.00	THB 35.25	76,888,100
2026-04-08	THB 35.75	THB 35.75	THB 35.25	THB 35.50	61,767,400
2026-04-07	THB 35.50	THB 35.50	THB 35.25	THB 35.25	34,860,300
2026-04-03	THB 35.50	THB 35.75	THB 35.25	THB 35.25	55,312,900
2026-04-02	THB 35.50	THB 36.00	THB 35.50	THB 35.50	50,211,100
2026-04-01	THB 35.50	THB 36.00	THB 35.25	THB 35.50	77,243,600
2026-03-31	THB 35.25	THB 35.50	THB 35.00	THB 35.00	66,782,000
2026-03-30	THB 34.75	THB 35.25	THB 34.75	THB 35.00	36,117,700
2026-03-27	THB 35.25	THB 35.50	THB 34.75	THB 35.00	41,998,700
2026-03-26	THB 34.75	THB 35.50	THB 34.50	THB 35.00	54,821,500
2026-03-25	THB 34.75	THB 35.00	THB 34.50	THB 35.00	62,990,400
2026-03-24	THB 34.00	THB 35.00	THB 34.00	THB 34.75	87,082,600
2026-03-23	THB 34.25	THB 34.25	THB 33.75	THB 33.75	33,249,400
2026-03-20	THB 34.50	THB 34.75	THB 34.25	THB 34.50	25,822,700
2026-03-19	THB 34.25	THB 34.75	THB 34.00	THB 34.25	41,151,500
2026-03-18	THB 34.75	THB 35.00	THB 34.25	THB 34.25	56,181,500
2026-03-17	THB 34.25	THB 35.00	THB 34.00	THB 34.50	70,249,200
2026-03-16	THB 34.50	THB 34.75	THB 33.75	THB 34.00	57,569,400
2026-03-13	THB 34.75	THB 35.25	THB 34.25	THB 34.25	49,456,800
2026-03-12	THB 34.25	THB 35.00	THB 34.00	THB 35.00	63,793,200
2026-03-11	THB 34.25	THB 34.75	THB 34.00	THB 34.25	67,520,700
2026-03-10	THB 34.00	THB 34.50	THB 33.75	THB 34.25	61,319,500
2026-03-09	THB 32.00	THB 33.50	THB 32.00	THB 33.25	95,584,000
2026-03-06	THB 33.50	THB 34.00	THB 33.25	THB 33.75	59,774,100
2026-03-05	THB 33.50	THB 33.75	THB 33.00	THB 33.75	106,486,500
2026-03-04	THB 32.25	THB 33.25	THB 31.25	THB 32.75	150,028,300
2026-03-02	THB 33.75	THB 34.25	THB 33.50	THB 33.50	91,383,800
2026-02-27	THB 34.75	THB 35.25	THB 34.00	THB 34.25	144,774,200
2026-02-26	THB 34.75	THB 35.50	THB 34.50	THB 34.75	136,863,800
2026-02-25	THB 33.75	THB 34.25	THB 33.25	THB 33.75	74,293,600
2026-02-24	THB 33.25	THB 33.75	THB 32.75	THB 33.50	73,315,400
2026-02-23	THB 33.75	THB 34.25	THB 33.00	THB 33.25	78,485,600
2026-02-20	THB 33.00	THB 34.00	THB 32.75	THB 33.75	103,357,400
2026-02-19	THB 32.75	THB 33.00	THB 32.25	THB 32.75	85,382,600
2026-02-18	THB 32.50	THB 32.75	THB 32.00	THB 32.75	52,952,600
2026-02-17	THB 31.50	THB 32.50	THB 31.25	THB 32.25	99,883,300
2026-02-16	THB 30.50	THB 31.00	THB 30.25	THB 31.00	74,125,400
2026-02-13	THB 30.75	THB 31.00	THB 30.25	THB 30.25	56,560,200
2026-02-12	THB 30.25	THB 31.00	THB 30.00	THB 31.00	91,990,800
2026-02-11	THB 30.50	THB 30.50	THB 29.75	THB 30.25	26,273,100
2026-02-10	THB 30.25	THB 30.50	THB 30.00	THB 30.25	46,092,600
2026-02-09	THB 29.25	THB 30.50	THB 29.00	THB 30.25	120,822,700
2026-02-06	THB 28.75	THB 28.75	THB 28.50	THB 28.50	26,495,100
2026-02-05	THB 28.75	THB 29.00	THB 28.50	THB 28.75	27,043,000
2026-02-04	THB 28.50	THB 28.75	THB 28.25	THB 28.75	28,187,700
2026-02-03	THB 28.25	THB 28.75	THB 28.25	THB 28.25	79,374,600
2026-02-02	THB 28.25	THB 28.50	THB 28.00	THB 28.25	27,754,600
2026-01-30	THB 28.75	THB 28.75	THB 28.25	THB 28.25	45,814,900
2026-01-29	THB 28.75	THB 29.00	THB 28.50	THB 28.50	42,799,000
2026-01-28	THB 29.00	THB 29.25	THB 28.75	THB 29.00	31,539,400
2026-01-27	THB 28.50	THB 29.00	THB 28.50	THB 29.00	51,483,700
2026-01-26	THB 28.50	THB 28.75	THB 28.25	THB 28.50	24,780,800
2026-01-23	THB 28.75	THB 29.00	THB 28.50	THB 28.75	21,997,500
2026-01-22	THB 28.25	THB 29.25	THB 28.25	THB 28.75	132,657,600
2026-01-21	THB 28.75	THB 29.00	THB 27.50	THB 27.75	109,439,900
2026-01-20	THB 28.75	THB 29.25	THB 28.75	THB 29.00	63,186,700
2026-01-19	THB 28.75	THB 29.25	THB 28.75	THB 29.00	29,932,600
2026-01-16	THB 28.75	THB 29.00	THB 28.50	THB 28.75	37,162,600
2026-01-15	THB 28.75	THB 29.00	THB 28.50	THB 28.75	38,420,100
2026-01-14	THB 28.75	THB 29.00	THB 28.50	THB 28.75	58,697,200
2026-01-13	THB 29.00	THB 29.00	THB 28.75	THB 29.00	21,310,300
2026-01-12	THB 28.50	THB 29.00	THB 28.25	THB 28.75	35,300,900
2026-01-09	THB 29.00	THB 29.25	THB 28.50	THB 28.50	43,598,200
2026-01-08	THB 28.00	THB 29.00	THB 28.00	THB 28.75	57,125,800
2026-01-07	THB 28.50	THB 28.75	THB 28.00	THB 28.25	43,724,600
2026-01-06	THB 28.75	THB 28.75	THB 28.50	THB 28.75	28,638,900
2026-01-05	THB 28.50	THB 28.75	THB 28.25	THB 28.75	64,612,600
2025-12-30	THB 28.25	THB 28.50	THB 28.00	THB 28.25	48,754,800
2025-12-29	THB 28.25	THB 28.50	THB 28.00	THB 28.00	16,059,200
2025-12-26	THB 28.25	THB 28.50	THB 28.00	THB 28.25	21,919,900
2025-12-25	THB 28.50	THB 28.50	THB 28.00	THB 28.25	26,514,400
2025-12-24	THB 28.50	THB 28.50	THB 28.00	THB 28.25	24,867,400
2025-12-23	THB 28.50	THB 28.50	THB 28.25	THB 28.50	15,062,800
2025-12-22	THB 28.50	THB 28.75	THB 28.00	THB 28.50	36,659,200
2025-12-19	THB 29.50	THB 29.50	THB 28.25	THB 28.50	108,467,000
2025-12-18	THB 28.50	THB 29.50	THB 28.50	THB 29.50	59,209,600
2025-12-17	THB 28.25	THB 28.75	THB 28.25	THB 28.50	33,858,600
2025-12-16	THB 28.25	THB 28.50	THB 28.00	THB 28.25	31,076,700
2025-12-15	THB 28.25	THB 28.50	THB 28.00	THB 28.50	19,681,200
2025-12-12	THB 28.00	THB 28.50	THB 28.00	THB 28.50	27,785,700
2025-12-11	THB 28.50	THB 28.50	THB 28.00	THB 28.25	22,816,600
2025-12-09	THB 28.25	THB 28.50	THB 28.25	THB 28.50	9,224,600
2025-12-08	THB 28.75	THB 28.75	THB 28.00	THB 28.50	57,959,500
2025-12-04	THB 28.50	THB 28.75	THB 28.50	THB 28.75	29,711,300
2025-12-03	THB 28.75	THB 28.75	THB 28.25	THB 28.50	23,562,700
2025-12-02	THB 28.00	THB 28.75	THB 27.75	THB 28.75	64,838,400
2025-12-01	THB 27.75	THB 28.00	THB 27.50	THB 27.75	21,110,900
2025-11-28	THB 27.75	THB 27.75	THB 27.25	THB 27.50	37,659,900
2025-11-27	THB 28.00	THB 28.00	THB 27.75	THB 28.00	7,432,500
2025-11-26	THB 27.25	THB 28.25	THB 27.00	THB 28.00	81,793,800
2025-11-25	THB 27.25	THB 27.75	THB 27.25	THB 27.25	22,700,400
2025-11-24	THB 27.50	THB 27.75	THB 27.25	THB 27.25	26,030,800
2025-11-21	THB 27.25	THB 27.50	THB 27.00	THB 27.50	35,419,600
2025-11-20	THB 27.25	THB 27.50	THB 27.00	THB 27.50	20,390,700
2025-11-19	THB 27.50	THB 27.75	THB 27.00	THB 27.00	58,743,100
2025-11-18	THB 27.25	THB 28.00	THB 27.00	THB 27.50	49,788,200
2025-11-17	THB 27.25	THB 27.50	THB 27.00	THB 27.25	28,306,800
2025-11-14	THB 27.00	THB 27.25	THB 27.00	THB 27.00	16,326,200
2025-11-13	THB 27.00	THB 27.50	THB 27.00	THB 27.00	24,205,500
2025-11-12	THB 27.25	THB 27.50	THB 27.00	THB 27.00	35,237,200
2025-11-11	THB 27.50	THB 27.50	THB 27.25	THB 27.50	17,895,900
2025-11-10	THB 27.75	THB 28.00	THB 27.25	THB 27.50	42,807,200
2025-11-07	THB 27.75	THB 28.00	THB 27.50	THB 27.50	36,130,000
2025-11-06	THB 27.50	THB 28.00	THB 27.25	THB 27.75	69,540,400
2025-11-05	THB 27.25	THB 27.75	THB 27.00	THB 27.25	93,281,200
2025-11-04	THB 27.25	THB 27.75	THB 27.00	THB 27.75	71,022,900
2025-11-03	THB 27.25	THB 27.50	THB 26.75	THB 27.25	31,885,800
2025-10-31	THB 27.25	THB 27.25	THB 26.75	THB 27.25	50,749,700
2025-10-30	THB 27.25	THB 27.50	THB 26.75	THB 27.25	60,517,500
2025-10-29	THB 26.25	THB 27.00	THB 26.00	THB 26.75	36,699,800
2025-10-28	THB 26.50	THB 26.75	THB 26.25	THB 26.25	37,026,500
2025-10-27	THB 27.25	THB 27.25	THB 26.50	THB 26.50	64,863,700
2025-10-24	THB 27.00	THB 27.50	THB 26.75	THB 27.25	78,659,900
2025-10-22	THB 26.50	THB 27.00	THB 25.75	THB 26.75	112,460,100
2025-10-21	THB 25.50	THB 25.75	THB 25.25	THB 25.75	36,752,700
2025-10-20	THB 25.25	THB 25.50	THB 25.00	THB 25.25	10,551,500
2025-10-17	THB 25.00	THB 25.50	THB 25.00	THB 25.00	33,048,200
2025-10-16	THB 25.25	THB 25.25	THB 25.00	THB 25.25	22,560,700
2025-10-15	THB 24.50	THB 25.25	THB 24.40	THB 25.00	59,489,200
2025-10-14	THB 24.80	THB 24.80	THB 24.30	THB 24.30	33,310,400
2025-10-10	THB 24.80	THB 25.00	THB 24.60	THB 24.80	66,415,000
2025-10-09	THB 25.25	THB 25.25	THB 24.60	THB 24.80	84,414,900