Krung Thai Bank PCL (BKK:KTB)
Thailand
· Delayed Price · Currency is THB 33.25
-0.50 (-1.48%)
At close: Mar 9, 2026
Krung Thai Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.00 | 33.50 | 32.00 | 33.25 | 33.25 | -1.48% | 95,589,740 |
| Mar 6, 2026 | 33.50 | 34.00 | 33.25 | 33.75 | 33.75 | - | 59,778,491 |
| Mar 5, 2026 | 33.50 | 33.75 | 33.00 | 33.75 | 33.75 | 3.05% | 106,592,500 |
| Mar 4, 2026 | 32.25 | 33.25 | 31.25 | 32.75 | 32.75 | -2.24% | 150,804,500 |
| Mar 2, 2026 | 33.75 | 34.25 | 33.50 | 33.50 | 33.50 | -2.19% | 91,397,210 |
| Feb 27, 2026 | 34.75 | 35.25 | 34.00 | 34.25 | 34.25 | -1.44% | 144,891,600 |
| Feb 26, 2026 | 34.75 | 35.50 | 34.50 | 34.75 | 34.75 | 2.96% | 136,872,700 |
| Feb 25, 2026 | 33.75 | 34.25 | 33.25 | 33.75 | 33.75 | 0.75% | 74,303,230 |
| Feb 24, 2026 | 33.25 | 33.75 | 32.75 | 33.50 | 33.50 | 0.75% | 73,321,610 |
| Feb 23, 2026 | 33.75 | 34.25 | 33.00 | 33.25 | 33.25 | -1.48% | 78,498,760 |
| Feb 20, 2026 | 33.00 | 34.00 | 32.75 | 33.75 | 33.75 | 3.05% | 103,364,000 |
| Feb 19, 2026 | 32.75 | 33.00 | 32.25 | 32.75 | 32.75 | - | 85,392,370 |
| Feb 18, 2026 | 32.50 | 32.75 | 32.00 | 32.75 | 32.75 | 1.55% | 52,957,430 |
| Feb 17, 2026 | 31.50 | 32.50 | 31.25 | 32.25 | 32.25 | 4.03% | 99,888,860 |
| Feb 16, 2026 | 30.50 | 31.00 | 30.25 | 31.00 | 31.00 | 2.48% | 74,128,600 |
| Feb 13, 2026 | 30.75 | 31.00 | 30.25 | 30.25 | 30.25 | -2.42% | 56,566,650 |
| Feb 12, 2026 | 30.25 | 31.00 | 30.00 | 31.00 | 31.00 | 2.48% | 91,995,410 |
| Feb 11, 2026 | 30.50 | 30.50 | 29.75 | 30.25 | 30.25 | - | 26,346,680 |
| Feb 10, 2026 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | - | 46,097,050 |
| Feb 9, 2026 | 29.25 | 30.50 | 29.00 | 30.25 | 30.25 | 6.14% | 120,829,900 |
| Feb 6, 2026 | 28.75 | 28.75 | 28.50 | 28.50 | 28.50 | -0.87% | 26,497,960 |
| Feb 5, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 27,045,270 |
| Feb 4, 2026 | 28.50 | 28.75 | 28.25 | 28.75 | 28.75 | 1.77% | 28,190,170 |
| Feb 3, 2026 | 28.25 | 28.75 | 28.25 | 28.25 | 28.25 | - | 79,379,790 |
| Feb 2, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 27,760,980 |
| Jan 30, 2026 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | -0.88% | 45,818,590 |
| Jan 29, 2026 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 42,802,470 |
| Jan 28, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | - | 31,542,870 |
| Jan 27, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 51,487,100 |
| Jan 26, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | -0.87% | 24,785,020 |
| Jan 23, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 22,005,210 |
| Jan 22, 2026 | 28.25 | 29.25 | 28.25 | 28.75 | 28.75 | 3.60% | 132,661,700 |
| Jan 21, 2026 | 28.75 | 29.00 | 27.50 | 27.75 | 27.75 | -4.31% | 109,457,200 |
| Jan 20, 2026 | 28.75 | 29.25 | 28.75 | 29.00 | 29.00 | - | 63,191,060 |
| Jan 19, 2026 | 28.75 | 29.25 | 28.75 | 29.00 | 29.00 | 0.87% | 29,936,160 |
| Jan 16, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 37,165,170 |
| Jan 15, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 38,423,900 |
| Jan 14, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | -0.86% | 58,700,660 |
| Jan 13, 2026 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | 0.87% | 21,312,930 |
| Jan 12, 2026 | 28.50 | 29.00 | 28.25 | 28.75 | 28.75 | 0.88% | 35,304,473 |
| Jan 9, 2026 | 29.00 | 29.25 | 28.50 | 28.50 | 28.50 | -0.87% | 43,602,450 |
| Jan 8, 2026 | 28.00 | 29.00 | 28.00 | 28.75 | 28.75 | 1.77% | 57,129,020 |
| Jan 7, 2026 | 28.50 | 28.75 | 28.00 | 28.25 | 28.25 | -1.74% | 43,732,960 |
| Jan 6, 2026 | 28.75 | 28.75 | 28.50 | 28.75 | 28.75 | - | 28,641,800 |
| Jan 5, 2026 | 28.50 | 28.75 | 28.25 | 28.75 | 28.75 | 1.77% | 64,617,480 |
| Dec 30, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.89% | 48,758,000 |
| Dec 29, 2025 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | -0.88% | 16,062,820 |
| Dec 26, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 21,923,780 |
| Dec 25, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | - | 26,517,590 |
| Dec 24, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | -0.88% | 24,871,380 |
| Dec 23, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 28.50 | - | 38,919,780 |
| Dec 22, 2025 | 28.50 | 28.75 | 28.00 | 28.50 | 28.50 | - | 36,664,200 |
| Dec 19, 2025 | 29.50 | 29.50 | 28.25 | 28.50 | 28.50 | -3.39% | 108,475,500 |
| Dec 18, 2025 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | 3.51% | 59,212,750 |
| Dec 17, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 28.50 | 0.88% | 33,860,600 |
| Dec 16, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | -0.88% | 31,079,650 |
| Dec 15, 2025 | 28.25 | 28.50 | 28.00 | 28.50 | 28.50 | - | 19,683,750 |
| Dec 12, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 0.88% | 27,787,900 |
| Dec 11, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | -0.88% | 22,820,260 |
| Dec 9, 2025 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | - | 9,226,282 |
| Dec 8, 2025 | 28.75 | 28.75 | 28.00 | 28.50 | 28.50 | -0.87% | 57,963,340 |
| Dec 4, 2025 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 0.88% | 29,713,780 |
| Dec 3, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | -0.87% | 23,567,370 |
| Dec 2, 2025 | 28.00 | 28.75 | 27.75 | 28.75 | 28.75 | 3.60% | 64,841,970 |
| Dec 1, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | 0.91% | 21,113,980 |
| Nov 28, 2025 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | -1.79% | 37,662,990 |
| Nov 27, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | - | 7,434,387 |
| Nov 26, 2025 | 27.25 | 28.25 | 27.00 | 28.00 | 28.00 | 2.75% | 81,797,480 |
| Nov 25, 2025 | 27.25 | 27.75 | 27.25 | 27.25 | 27.25 | - | 22,703,044 |
| Nov 24, 2025 | 27.50 | 27.75 | 27.25 | 27.25 | 27.25 | -0.91% | 26,032,390 |
| Nov 21, 2025 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | - | 35,422,860 |
| Nov 20, 2025 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 20,392,790 |
| Nov 19, 2025 | 27.50 | 27.75 | 27.00 | 27.00 | 27.00 | -1.82% | 58,747,040 |
| Nov 18, 2025 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | 0.92% | 49,790,540 |
| Nov 17, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 28,309,230 |
| Nov 14, 2025 | 27.00 | 27.25 | 27.00 | 27.00 | 27.00 | - | 16,327,860 |
| Nov 13, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | - | 24,208,930 |
| Nov 12, 2025 | 27.25 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 35,239,040 |
| Nov 11, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 17,898,110 |
| Nov 10, 2025 | 27.75 | 28.00 | 27.25 | 27.50 | 27.07 | - | 42,812,530 |
| Nov 7, 2025 | 27.75 | 28.00 | 27.50 | 27.50 | 27.07 | -0.90% | 36,132,520 |
| Nov 6, 2025 | 27.50 | 28.00 | 27.25 | 27.75 | 27.32 | 1.83% | 69,543,140 |
| Nov 5, 2025 | 27.25 | 27.75 | 27.00 | 27.25 | 26.82 | -1.80% | 93,287,350 |
| Nov 4, 2025 | 27.25 | 27.75 | 27.00 | 27.75 | 27.32 | 1.83% | 71,028,290 |
| Nov 3, 2025 | 27.25 | 27.50 | 26.75 | 27.25 | 26.82 | - | 31,890,340 |
| Oct 31, 2025 | 27.25 | 27.25 | 26.75 | 27.25 | 26.82 | - | 50,753,520 |
| Oct 30, 2025 | 27.25 | 27.50 | 26.75 | 27.25 | 26.82 | 1.87% | 60,522,480 |
| Oct 29, 2025 | 26.25 | 27.00 | 26.00 | 26.75 | 26.33 | 1.90% | 38,854,880 |
| Oct 28, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 25.84 | -0.94% | 37,030,450 |
| Oct 27, 2025 | 27.25 | 27.25 | 26.50 | 26.50 | 26.09 | -2.75% | 64,956,350 |
| Oct 24, 2025 | 27.00 | 27.50 | 26.75 | 27.25 | 26.82 | 1.87% | 78,664,570 |
| Oct 22, 2025 | 26.50 | 27.00 | 25.75 | 26.75 | 26.33 | 3.88% | 112,466,100 |
| Oct 21, 2025 | 25.50 | 25.75 | 25.25 | 25.75 | 25.35 | 1.98% | 36,754,740 |
| Oct 20, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 24.86 | 1.00% | 10,553,370 |
| Oct 17, 2025 | 25.00 | 25.50 | 25.00 | 25.00 | 24.61 | -0.99% | 33,050,740 |
| Oct 16, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 24.86 | 1.00% | 22,563,290 |
| Oct 15, 2025 | 24.50 | 25.25 | 24.40 | 25.00 | 24.61 | 2.88% | 59,493,360 |
| Oct 14, 2025 | 24.80 | 24.80 | 24.30 | 24.30 | 23.92 | -2.02% | 34,155,160 |
| Oct 10, 2025 | 24.80 | 25.00 | 24.60 | 24.80 | 24.41 | - | 66,417,700 |
| Oct 9, 2025 | 25.25 | 25.25 | 24.60 | 24.80 | 24.41 | -0.80% | 84,419,390 |