Krung Thai Bank Public Co., Ltd.(TH:KTB)
฿42.25+0.25 (+0.60%)
TH:KTB
Krung Thai Bank Public Co., Ltd. historical prices
฿42.25
At close:+0.25 (+0.60%)
Krung Thai Bank Public Co., Ltd. (KTB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.50 | 43.00 | 42.25 | 42.25 | 42.25 | +0.60% | 52,234,172 | 0.96 |
| Nov 10, 2026 | 42.00 | 42.50 | 41.75 | 42.00 | 42.00 | 0.00% | 41,636,719 | 0.74 |
| Nov 09, 2026 | 42.25 | 42.25 | 41.75 | 42.00 | 42.00 | 0.00% | 54,231,402 | 0.98 |
| Nov 06, 2026 | 42.75 | 43.00 | 42.00 | 42.00 | 42.00 | -2.89% | 57,453,863 | 1.04 |
| Nov 05, 2026 | 43.25 | 43.50 | 42.75 | 43.25 | 43.25 | 0.00% | 53,350,754 | 0.97 |
| Nov 04, 2026 | 43.00 | 43.50 | 42.50 | 43.25 | 43.25 | +0.58% | 74,549,961 | 1.36 |
| Nov 03, 2026 | 43.25 | 43.50 | 43.00 | 43.00 | 43.00 | -0.58% | 47,763,883 | 0.87 |
| Nov 02, 2026 | 43.50 | 43.50 | 43.00 | 43.25 | 43.25 | -1.14% | 33,173,969 | 0.60 |
| Oct 30, 2026 | 43.75 | 44.25 | 43.25 | 43.75 | 43.75 | -0.57% | 72,339,260 | 1.29 |
| Oct 29, 2026 | 44.75 | 44.75 | 44.00 | 44.00 | 44.00 | -1.12% | 48,021,650 | 0.85 |
| Oct 28, 2026 | 44.25 | 44.75 | 44.00 | 44.50 | 44.50 | +0.56% | 49,404,090 | 0.85 |
| Oct 27, 2026 | 44.00 | 44.50 | 44.00 | 44.25 | 44.25 | +0.57% | 66,106,828 | 1.13 |
| Oct 26, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | +2.33% | 56,412,304 | 0.98 |
| Oct 23, 2026 | 43.00 | 43.25 | 42.75 | 43.00 | 43.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 43.25 | 43.25 | 42.75 | 43.00 | 43.00 | -0.58% | 57,638,844 | 0.99 |
| Oct 21, 2026 | 43.25 | 43.50 | 42.50 | 43.25 | 43.25 | 0.00% | 56,015,892 | 0.94 |
| Oct 20, 2026 | 44.00 | 44.00 | 43.00 | 43.25 | 43.25 | -1.70% | 55,982,296 | 0.93 |
| Oct 19, 2026 | 43.50 | 44.00 | 43.25 | 44.00 | 44.00 | +2.33% | 62,926,320 | 1.02 |
| Oct 16, 2026 | 43.00 | 43.25 | 42.50 | 43.00 | 43.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 42.75 | 43.25 | 42.50 | 43.00 | 43.00 | +0.58% | 45,199,840 | 0.70 |
| Oct 14, 2026 | 42.25 | 43.00 | 42.25 | 42.75 | 42.75 | +2.40% | 48,291,012 | 0.75 |
| Oct 13, 2026 | 41.75 | 42.00 | 41.50 | 41.75 | 41.75 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 42.00 | 42.00 | 41.50 | 41.75 | 41.75 | -0.60% | 60,229,920 | 0.92 |
| Oct 09, 2026 | 41.75 | 42.00 | 41.50 | 42.00 | 42.00 | +0.60% | 34,600,880 | 0.52 |
| Oct 08, 2026 | 42.00 | 42.00 | 41.25 | 41.75 | 41.75 | -0.60% | 59,296,452 | 0.88 |
| Oct 07, 2026 | 41.75 | 42.25 | 41.75 | 42.00 | 42.00 | +0.60% | 41,541,824 | 0.61 |
| Oct 06, 2026 | 42.25 | 42.50 | 41.75 | 41.75 | 41.75 | -1.18% | 39,096,452 | 0.56 |
| Oct 05, 2026 | 42.25 | 42.25 | 41.75 | 42.25 | 42.25 | +1.20% | 33,341,734 | 0.47 |
| Oct 02, 2026 | 41.50 | 42.50 | 41.25 | 41.75 | 41.75 | +1.21% | 105,086,650 | 1.46 |
| Oct 01, 2026 | 41.00 | 42.00 | 41.00 | 41.25 | 41.25 | +0.61% | 78,424,580 | 1.08 |
| Sep 30, 2026 | 42.75 | 43.00 | 40.75 | 41.00 | 41.00 | -5.20% | 244,566,980 | 3.50 |
| Sep 29, 2026 | 43.75 | 43.75 | 42.75 | 43.25 | 43.25 | -1.14% | 106,754,510 | 1.52 |
| Sep 28, 2026 | 44.25 | 44.25 | 43.50 | 43.75 | 43.75 | -1.13% | 47,680,656 | 0.67 |
| Sep 25, 2026 | 44.75 | 45.00 | 44.25 | 44.25 | 44.25 | -1.12% | 65,528,320 | 0.91 |
| Sep 24, 2026 | 44.75 | 45.00 | 44.50 | 44.75 | 44.75 | -0.56% | 25,930,208 | 0.36 |
| Sep 23, 2026 | 45.00 | 45.25 | 44.50 | 45.00 | 45.00 | 0.00% | 48,232,216 | 0.66 |
| Sep 22, 2026 | 45.00 | 45.25 | 44.75 | 45.00 | 45.00 | -0.04% | 41,684,904 | 0.57 |
| Sep 21, 2026 | 45.00 | 45.75 | 44.75 | 45.50 | 45.02 | +1.11% | 85,826,940 | 1.19 |
| Sep 18, 2026 | 45.00 | 45.25 | 44.50 | 45.00 | 44.53 | 0.00% | 115,454,720 | 1.61 |
| Sep 17, 2026 | 44.50 | 45.00 | 44.25 | 45.00 | 44.53 | +1.12% | 58,759,420 | 0.82 |
| Sep 16, 2026 | 44.25 | 44.75 | 44.00 | 44.50 | 44.03 | 0.00% | 43,244,428 | 0.60 |
| Sep 15, 2026 | 44.25 | 44.75 | 44.00 | 44.50 | 44.03 | +0.56% | 56,950,300 | 0.78 |
| Sep 14, 2026 | 43.75 | 44.50 | 43.50 | 44.25 | 43.78 | +1.14% | 75,696,280 | 1.04 |
| Sep 11, 2026 | 43.75 | 44.00 | 43.50 | 43.75 | 43.29 | -0.57% | 36,547,544 | 0.50 |
| Sep 10, 2026 | 43.75 | 44.50 | 43.75 | 44.00 | 43.54 | +1.73% | 88,470,910 | 1.21 |
| Sep 09, 2026 | 43.75 | 44.00 | 43.25 | 43.25 | 42.79 | -1.14% | 59,192,064 | 0.80 |
| Sep 08, 2026 | 43.50 | 44.25 | 43.50 | 43.75 | 43.29 | +1.16% | 47,711,070 | 0.65 |
| Sep 07, 2026 | 43.50 | 43.75 | 43.25 | 43.25 | 42.79 | -0.58% | 11,023,034 | 0.15 |
| Sep 04, 2026 | 44.00 | 44.00 | 43.25 | 43.50 | 43.04 | -0.57% | 31,216,486 | 0.41 |
| Sep 03, 2026 | 43.75 | 44.25 | 43.50 | 43.75 | 43.29 | 0.00% | 46,429,584 | 0.61 |
