Krung Thai Bank Public Company Limited - KTB1.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.61	0.62	0.62	0.62	0.61	2,000
August 15, 2025	0.6	0.62	0.62	0.62	0.6	2,000
August 14, 2025	0.61	0.62	0.62	0.62	0.61	2,000
August 13, 2025	0.61	0.62	0.62	0.62	0.61	2,000
August 12, 2025	0.59	0.59	0.59	0.59	0.59	2,000
August 11, 2025	0.61	0.61	0.61	0.61	0.61	2,000
August 08, 2025	0.62	0.67	0.67	0.67	0.61	2,000
August 07, 2025	0.63	0.65	0.65	0.66	0.63	4,000
August 06, 2025	0.56	0.59	0.59	0.59	0.56	2,000
August 05, 2025	0.58	0.58	0.58	0.58	0.58	2,000
August 04, 2025	0.55	0.56	0.56	0.56	0.55	2,000
August 01, 2025	0.55	0.56	0.56	0.56	0.55	2,000
July 31, 2025	0.54	0.56	0.56	0.56	0.54	6,000
July 30, 2025	0.54	0.56	0.56	0.56	0.54	6,000
July 29, 2025	0.54	0.56	0.56	0.56	0.54	6,000
July 28, 2025	0.55	0.56	0.56	0.56	0.55	6,000
July 25, 2025	0.53	0.59	0.59	0.61	0.53	6,000
July 24, 2025	0.54	0.55	0.55	0.55	0.54	6,000
July 23, 2025	0.53	0.55	0.55	0.55	0.53	6,000
July 22, 2025	0.53	0.55	0.55	0.55	0.53	6,000
July 21, 2025	0.53	0.56	0.56	0.56	0.53	2,000
July 18, 2025	0.52	0.54	0.54	0.54	0.52	800
July 17, 2025	0.53	0.54	0.54	0.54	0.53	750
July 16, 2025	0.53	0.59	0.59	0.6	0.53	750
July 15, 2025	0.52	0.54	0.54	0.54	0.52	750
July 14, 2025	0.53	0.55	0.55	0.55	0.53	1,000
July 11, 2025	0.53	0.55	0.55	0.55	0.53	1,000
July 10, 2025	0.55	0.55	0.55	0.55	0.55	1,000
July 09, 2025	0.53	0.54	0.54	0.54	0.53	1,000
July 08, 2025	0.54	0.55	0.55	0.55	0.54	1,000
July 07, 2025	0.54	0.55	0.55	0.55	0.54	5,535
July 04, 2025	0.53	0.55	0.55	0.55	0.53	5,535
July 03, 2025	0.54	0.55	0.55	0.55	0.54	5,535
July 02, 2025	0.52	0.55	0.55	0.55	0.52	5,535
July 01, 2025	0.54	0.54	0.54	0.54	0.54	5,535
June 30, 2025	0.53	0.53	0.53	0.53	0.53	5,535
June 27, 2025	0.53	0.54	0.54	0.54	0.53	5,535
June 26, 2025	0.54	0.55	0.55	0.55	0.54	5,535
June 25, 2025	0.53	0.55	0.55	0.55	0.53	5,535
June 24, 2025	0.55	0.56	0.56	0.56	0.55	3,600
June 23, 2025	0.53	0.54	0.54	0.54	0.53	3,600
June 20, 2025	0.53	0.54	0.54	0.59	0.53	3,600
June 19, 2025	0.54	0.59	0.59	0.6	0.54	3,600
June 18, 2025	0.56	0.56	0.56	0.56	0.56	3,375
June 17, 2025	0.56	0.61	0.61	0.62	0.56	3,375
June 16, 2025	0.56	0.56	0.56	0.56	0.56	3,375
June 13, 2025	0.56	0.61	0.61	0.62	0.56	3,375
June 12, 2025	0.56	0.56	0.56	0.56	0.56	3,375
June 11, 2025	0.56	0.57	0.57	0.57	0.56	3,375
June 10, 2025	0.58	0.58	0.57	0.58	0.58	3,000
June 09, 2025	0.57	0.57	0.57	0.57	0.57	3,000
June 06, 2025	0.57	0.57	0.57	0.57	0.57	3,000
June 05, 2025	0.56	0.56	0.56	0.56	0.56	3,000
June 04, 2025	0.56	0.56	0.56	0.56	0.56	3,000
June 03, 2025	0.57	0.57	0.57	0.57	0.57	3,000
June 02, 2025	0.57	0.57	0.57	0.57	0.57	3,000
May 30, 2025	0.57	0.57	0.57	0.57	0.57	3,000
May 29, 2025	0.57	0.59	0.59	0.59	0.57	3,000
May 28, 2025	0.58	0.59	0.59	0.59	0.58	3,000
May 27, 2025	0.57	0.59	0.59	0.59	0.57	1,740

Krung Thai Bank Public Company Limited (KTB1.F) XETRA