Krung Thai Bank Public Company Limited (KTB.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 20,773,700 |
| 14 May 2024 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | 28,685,800 |
| 13 May 2024 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | 40,451,300 |
| 10 May 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 6,098,200 |
| 09 May 2024 | 16.80 | 17.00 | 16.60 | 16.70 | 16.70 | 39,128,000 |
| 08 May 2024 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | 20,436,600 |
| 07 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 03 May 2024 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | 13,711,800 |
| 02 May 2024 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | 56,301,100 |
| 30 Apr 2024 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | 93,518,800 |
| 29 Apr 2024 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | 51,666,300 |
| 26 Apr 2024 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | 37,676,600 |
| 25 Apr 2024 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | 100,925,400 |
| 24 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 23 Apr 2024 | 16.60 | 16.80 | 16.10 | 16.20 | 16.20 | 134,865,300 |
| 22 Apr 2024 | 16.30 | 16.60 | 16.20 | 16.60 | 16.60 | 43,446,200 |
| 19 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 18 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 17 Apr 2024 | 16.10 | 16.40 | 16.10 | 16.20 | 16.20 | 107,506,700 |
| 17 Apr 2024 | 0.868 Dividend | |||||
| 11 Apr 2024 | 16.90 | 17.30 | 16.90 | 17.10 | 16.23 | 98,283,200 |
| 10 Apr 2024 | 16.80 | 17.00 | 16.70 | 16.90 | 16.04 | 45,502,300 |
| 09 Apr 2024 | 16.60 | 16.90 | 16.50 | 16.80 | 15.95 | 51,736,900 |
| 05 Apr 2024 | 16.60 | 16.70 | 16.50 | 16.60 | 15.76 | 28,889,000 |
| 04 Apr 2024 | 16.50 | 16.70 | 16.30 | 16.60 | 15.76 | 66,398,900 |
| 03 Apr 2024 | 16.50 | 16.60 | 16.30 | 16.40 | 15.57 | 98,036,300 |
| 02 Apr 2024 | 16.90 | 16.90 | 16.40 | 16.60 | 15.76 | 109,023,700 |
| 01 Apr 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.04 | 62,502,100 |
| 29 Mar 2024 | 16.80 | 17.00 | 16.70 | 17.00 | 16.14 | 40,561,400 |
| 28 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.95 | - |
| 27 Mar 2024 | 16.90 | 17.00 | 16.70 | 16.80 | 15.95 | 33,487,600 |
| 26 Mar 2024 | 16.70 | 17.00 | 16.70 | 16.90 | 16.04 | 68,934,300 |
| 25 Mar 2024 | 16.80 | 17.00 | 16.60 | 16.80 | 15.95 | 85,812,500 |
| 22 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.28 | - |
| 21 Mar 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 15.28 | 46,259,900 |
| 20 Mar 2024 | 16.20 | 16.30 | 16.10 | 16.10 | 15.28 | 48,745,500 |
| 19 Mar 2024 | 16.10 | 16.20 | 16.00 | 16.20 | 15.38 | 70,234,100 |
| 18 Mar 2024 | 16.10 | 16.30 | 15.90 | 16.20 | 15.38 | 50,470,500 |
| 15 Mar 2024 | 15.90 | 16.20 | 15.90 | 16.10 | 15.28 | 68,513,500 |
| 14 Mar 2024 | 15.90 | 16.00 | 15.80 | 16.00 | 15.19 | 27,755,900 |
| 13 Mar 2024 | 15.80 | 16.00 | 15.70 | 15.90 | 15.09 | 33,325,600 |
| 12 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.00 | - |
| 11 Mar 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.00 | 51,231,700 |
| 08 Mar 2024 | 15.90 | 16.10 | 15.80 | 16.00 | 15.19 | 45,622,400 |
| 07 Mar 2024 | 16.00 | 16.10 | 15.70 | 15.80 | 15.00 | 108,528,000 |
| 06 Mar 2024 | 16.10 | 16.30 | 15.90 | 16.00 | 15.19 | 72,177,200 |
| 05 Mar 2024 | 16.20 | 16.30 | 16.10 | 16.10 | 15.28 | 23,938,900 |
| 04 Mar 2024 | 16.20 | 16.40 | 16.10 | 16.30 | 15.47 | 25,825,300 |
| 01 Mar 2024 | 16.10 | 16.30 | 16.10 | 16.20 | 15.38 | 54,253,100 |
| 29 Feb 2024 | 16.40 | 16.50 | 16.10 | 16.10 | 15.28 | 68,291,000 |
| 28 Feb 2024 | 15.90 | 16.10 | 15.80 | 16.10 | 15.28 | 63,017,100 |
| 27 Feb 2024 | 16.20 | 16.30 | 15.90 | 16.00 | 15.19 | 105,398,500 |
| 23 Feb 2024 | 16.70 | 16.80 | 16.30 | 16.30 | 15.47 | 73,635,300 |
| 22 Feb 2024 | 16.30 | 16.70 | 16.30 | 16.60 | 15.76 | 71,158,400 |
| 21 Feb 2024 | 16.10 | 16.40 | 16.10 | 16.30 | 15.47 | 97,893,100 |
| 20 Feb 2024 | 15.80 | 16.20 | 15.80 | 16.00 | 15.19 | 67,882,300 |
| 19 Feb 2024 | 15.70 | 15.90 | 15.60 | 15.80 | 15.00 | 27,512,600 |
| 16 Feb 2024 | 15.60 | 15.80 | 15.50 | 15.70 | 14.90 | 71,871,300 |
| 15 Feb 2024 | 15.90 | 15.90 | 15.40 | 15.50 | 14.71 | 135,733,600 |
| 14 Feb 2024 | 15.90 | 16.00 | 15.80 | 15.90 | 15.09 | 41,269,200 |
| 13 Feb 2024 | 16.10 | 16.10 | 15.90 | 16.00 | 15.19 | 23,708,000 |
| 12 Feb 2024 | 15.90 | 16.10 | 15.90 | 16.00 | 15.19 | 41,710,700 |
| 09 Feb 2024 | 16.10 | 16.10 | 15.90 | 16.00 | 15.19 | 35,902,700 |
| 08 Feb 2024 | 16.30 | 16.30 | 16.00 | 16.10 | 15.28 | 48,350,700 |
| 07 Feb 2024 | 16.20 | 16.30 | 16.10 | 16.20 | 15.38 | 38,773,500 |
| 06 Feb 2024 | 16.10 | 16.30 | 16.00 | 16.10 | 15.28 | 55,026,100 |
| 05 Feb 2024 | 16.10 | 16.20 | 15.90 | 16.10 | 15.28 | 30,727,800 |
| 02 Feb 2024 | 16.00 | 16.10 | 15.80 | 16.10 | 15.28 | 58,422,100 |
| 01 Feb 2024 | 15.90 | 16.00 | 15.60 | 15.90 | 15.09 | 56,385,300 |
| 31 Jan 2024 | 16.20 | 16.20 | 15.80 | 15.90 | 15.09 | 96,019,800 |
| 30 Jan 2024 | 16.30 | 16.40 | 16.10 | 16.10 | 15.28 | 60,260,200 |
| 29 Jan 2024 | 16.30 | 16.50 | 16.10 | 16.30 | 15.47 | 66,056,200 |
| 26 Jan 2024 | 16.30 | 16.50 | 16.10 | 16.10 | 15.28 | 84,322,600 |
| 25 Jan 2024 | 16.40 | 16.50 | 16.10 | 16.30 | 15.47 | 90,045,200 |
| 24 Jan 2024 | 16.30 | 16.60 | 16.10 | 16.50 | 15.66 | 81,482,100 |
| 23 Jan 2024 | 16.20 | 16.50 | 16.10 | 16.30 | 15.47 | 180,058,300 |
| 22 Jan 2024 | 17.30 | 17.50 | 15.60 | 16.20 | 15.38 | 306,514,100 |
| 19 Jan 2024 | 17.90 | 18.10 | 17.60 | 18.10 | 17.18 | 63,024,900 |
| 18 Jan 2024 | 18.10 | 18.20 | 17.80 | 17.80 | 16.90 | 60,165,300 |
| 17 Jan 2024 | 18.30 | 18.30 | 18.00 | 18.10 | 17.18 | 53,197,200 |
| 16 Jan 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 17.37 | 18,527,500 |
| 15 Jan 2024 | 18.40 | 18.60 | 18.40 | 18.50 | 17.56 | 20,294,300 |
| 12 Jan 2024 | 18.30 | 18.50 | 18.20 | 18.40 | 17.47 | 40,317,400 |
| 11 Jan 2024 | 18.30 | 18.50 | 18.20 | 18.20 | 17.28 | 35,570,100 |
| 10 Jan 2024 | 18.60 | 18.70 | 18.20 | 18.30 | 17.37 | 56,940,900 |
| 09 Jan 2024 | 18.80 | 18.90 | 18.60 | 18.70 | 17.75 | 44,357,100 |
| 08 Jan 2024 | 18.70 | 18.90 | 18.70 | 18.80 | 17.85 | 29,351,600 |
| 05 Jan 2024 | 18.40 | 18.80 | 18.40 | 18.70 | 17.75 | 36,405,200 |
| 04 Jan 2024 | 18.40 | 18.50 | 18.30 | 18.40 | 17.47 | 35,246,700 |
| 03 Jan 2024 | 18.50 | 18.50 | 18.30 | 18.40 | 17.47 | 21,761,800 |
| 28 Dec 2023 | 18.10 | 18.50 | 18.10 | 18.40 | 17.47 | 62,293,500 |
| 27 Dec 2023 | 18.20 | 18.30 | 18.00 | 18.10 | 17.18 | 45,577,800 |
| 26 Dec 2023 | 18.20 | 18.40 | 18.20 | 18.20 | 17.28 | 39,937,700 |
| 25 Dec 2023 | 18.20 | 18.40 | 18.20 | 18.30 | 17.37 | 14,589,600 |
| 22 Dec 2023 | 18.40 | 18.40 | 18.20 | 18.30 | 17.37 | 21,489,700 |
| 21 Dec 2023 | 18.20 | 18.50 | 18.20 | 18.30 | 17.37 | 28,298,300 |
| 20 Dec 2023 | 18.40 | 18.40 | 18.30 | 18.30 | 17.37 | 25,787,100 |
| 19 Dec 2023 | 18.30 | 18.50 | 18.30 | 18.40 | 17.47 | 13,677,400 |
| 18 Dec 2023 | 18.40 | 18.50 | 18.30 | 18.40 | 17.47 | 16,669,400 |
| 15 Dec 2023 | 18.60 | 18.70 | 18.40 | 18.50 | 17.56 | 33,728,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.