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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.69	0.68	0.68	0.69	0.68	4,000
September 10, 2025	0.65	0.73	0.73	0.74	0.65	24
September 09, 2025	0.65	0.67	0.67	0.67	0.65	24
September 08, 2025	0.64	0.67	0.67	0.67	0.64	24
September 05, 2025	0.64	0.65	0.65	0.65	0.64	24
September 04, 2025	0.63	0.65	0.65	0.65	0.63	24
September 03, 2025	0.63	0.69	0.69	0.7	0.63	24
September 02, 2025	0.62	0.65	0.65	0.65	0.62	24
September 01, 2025	0.7	0.63	0.63	0.7	0.63	623
August 29, 2025	0.62	0.63	0.63	0.63	0.62	24
August 28, 2025	0.62	0.63	0.63	0.63	0.62	24
August 27, 2025	0.64	0.64	0.64	0.64	0.64	24
August 26, 2025	0.63	0.63	0.63	0.63	0.63	24
August 25, 2025	0.6	0.66	0.66	0.66	0.6	24
August 22, 2025	0.62	0.62	0.62	0.62	0.62	24
August 21, 2025	0.6	0.61	0.61	0.61	0.6	24
August 20, 2025	0.6	0.61	0.61	0.61	0.6	24
August 19, 2025	0.6	0.61	0.61	0.61	0.6	24
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

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