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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.72	0.75	0.75	0.75	0.72	3,167
December 03, 2025	0.73	0.75	0.75	0.75	0.73	3,167
December 02, 2025	0.73	0.75	0.75	0.75	0.73	9,850
December 01, 2025	0.73	0.74	0.74	0.74	0.73	2,280
November 28, 2025	0.71	0.73	0.73	0.73	0.71	1,380
November 27, 2025	0.71	0.72	0.72	0.72	0.71	2,760
November 26, 2025	0.72	0.73	0.74	0.73	0.72	1,380
November 25, 2025	0.69	0.72	0.72	0.72	0.69	1,000
November 24, 2025	0.7	0.72	0.72	0.72	0.7	248
November 21, 2025	0.7	0.71	0.71	0.71	0.7	248
November 20, 2025	0.7	0.71	0.71	0.71	0.7	8,000
November 19, 2025	0.69	0.71	0.71	0.71	0.69	8,000
November 18, 2025	0.72	0.72	0.72	0.72	0.72	8,000
November 17, 2025	0.69	0.71	0.71	0.75	0.69	25,262
November 14, 2025	0.69	0.7	0.7	0.7	0.69	8,000
November 13, 2025	0.71	0.71	0.71	0.71	0.71	200
November 12, 2025	0.71	0.71	0.71	0.71	0.71	200
November 11, 2025	0.71	0.71	0.71	0.71	0.71	200
November 10, 2025	0.72	0.72	0.28	0.72	0.72	200
November 07, 2025	0.73	0.71	0.74	0.73	0.71	200
November 06, 2025	0.7	0.74	0.74	0.74	0.7	9,219
November 05, 2025	0.69	0.74	0.74	0.74	0.69	9,219
November 04, 2025	0.69	0.76	0.76	0.76	0.69	9,219
November 03, 2025	0.68	0.72	0.72	0.72	0.68	9,219
October 31, 2025	0.68	0.7	0.7	0.7	0.68	9,060
October 30, 2025	0.69	0.7	0.7	0.7	0.69	1,440
October 29, 2025	0.66	0.69	0.69	0.69	0.66	1,440
October 28, 2025	0.66	0.68	0.68	0.68	0.66	2,000
October 27, 2025	0.67	0.68	0.68	0.68	0.67	2,000
October 24, 2025	0.67	0.69	0.69	0.69	0.67	2,000
October 23, 2025	0.68	0.68	0.68	0.68	0.68	2,000
October 22, 2025	0.65	0.68	0.68	0.68	0.65	2,000
October 21, 2025	0.62	0.65	0.65	0.65	0.62	2,000
October 20, 2025	0.62	0.64	0.64	0.64	0.62	2,000
October 17, 2025	0.62	0.63	0.63	0.63	0.62	2,000
October 16, 2025	0.62	0.64	0.64	0.64	0.62	6,000
October 15, 2025	0.61	0.69	0.69	0.69	0.61	6,000
October 14, 2025	0.61	0.62	0.62	0.62	0.61	6,000
October 13, 2025	0.62	0.62	0.62	0.62	0.62	6,000
October 10, 2025	0.61	0.68	0.68	0.69	0.61	6,000
October 09, 2025	0.61	0.68	0.68	0.7	0.61	6,000
October 08, 2025	0.62	0.64	0.64	0.64	0.62	6,000
October 07, 2025	0.62	0.63	0.63	0.63	0.62	6,000
October 06, 2025	0.62	0.63	0.63	0.63	0.62	1,500
October 03, 2025	0.62	0.64	0.64	0.64	0.62	1,500
October 02, 2025	0.61	0.63	0.63	0.63	0.61	1,500
October 01, 2025	0.62	0.63	0.63	0.63	0.62	1,500
September 30, 2025	0.62	0.63	0.63	0.63	0.62	1,500
September 29, 2025	0.63	0.65	0.65	0.65	0.63	4,909
September 26, 2025	0.63	0.65	0.65	0.65	0.63	4,909
September 25, 2025	0.62	0.65	0.65	0.65	0.62	4,909
September 24, 2025	0.63	0.64	0.64	0.64	0.63	4,909
September 23, 2025	0.63	0.65	0.65	0.65	0.63	4,000
September 22, 2025	0.64	0.7	0.7	0.72	0.64	4,000
September 19, 2025	0.66	0.66	0.66	0.66	0.66	4,000
September 18, 2025	0.65	0.65	0.65	0.65	0.65	4,000
September 17, 2025	0.64	0.64	0.64	0.64	0.64	4,000
September 16, 2025	0.66	0.66	0.66	0.66	0.66	4,000
September 15, 2025	0.68	0.68	0.68	0.68	0.68	4,000
September 12, 2025	0.68	0.68	0.68	0.68	0.68	4,000

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