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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.89	0.89	0.89	0.89	0.89	5,000
February 19, 2026	0.87	0.87	0.87	0.87	0.87	1,080
February 18, 2026	0.86	0.86	0.86	0.86	0.85	8,691
February 17, 2026	0.84	0.84	0.84	0.84	0.84	63
February 16, 2026	0.82	0.82	0.82	0.82	0.82	63
February 13, 2026	0.77	0.81	0.81	0.81	0.77	63
February 12, 2026	0.77	0.81	0.81	0.81	0.77	63
February 11, 2026	0.77	0.79	0.79	0.79	0.77	63
February 10, 2026	0.76	0.79	0.79	0.79	0.76	241
February 09, 2026	0.74	0.84	0.84	0.85	0.74	2,000
February 06, 2026	0.72	0.75	0.75	0.75	0.72	2,000
February 05, 2026	0.72	0.75	0.75	0.75	0.72	2,000
February 04, 2026	0.73	0.74	0.74	0.75	0.73	2,000
February 03, 2026	0.72	0.76	0.76	0.76	0.72	2,000
February 02, 2026	0.7	0.73	0.73	0.73	0.7	3,000
January 30, 2026	0.71	0.74	0.74	0.74	0.71	2,000
January 29, 2026	0.72	0.75	0.75	0.75	0.72	2,000
January 28, 2026	0.75	0.81	0.81	0.81	0.75	2,000
January 27, 2026	0.75	0.77	0.77	0.77	0.75	2,000
January 26, 2026	0.75	0.76	0.76	0.76	0.75	2,000
January 23, 2026	0.75	0.76	0.76	0.76	0.75	2,000
January 22, 2026	0.76	0.77	0.77	0.77	0.76	2,000
January 21, 2026	0.73	0.79	0.79	0.79	0.73	2,000
January 20, 2026	0.75	0.82	0.82	0.82	0.75	2,000
January 19, 2026	0.75	0.77	0.77	0.77	0.75	2,000
January 16, 2026	0.74	0.77	0.77	0.77	0.74	2,000
January 15, 2026	0.73	0.76	0.76	0.76	0.73	1,222
January 14, 2026	0.74	0.82	0.82	0.82	0.74	1,222
January 13, 2026	0.75	0.82	0.82	0.82	0.75	1,222
January 12, 2026	0.74	0.77	0.77	0.77	0.74	50
January 09, 2026	0.74	0.76	0.76	0.76	0.74	100
January 08, 2026	0.74	0.77	0.77	0.77	0.74	100
January 07, 2026	0.73	0.75	0.75	0.75	0.73	100
January 06, 2026	0.74	0.81	0.81	0.81	0.74	100
January 05, 2026	0.73	0.81	0.81	0.82	0.73	100
January 02, 2026	0.74	0.77	0.77	0.8	0.74	655
December 30, 2025	0.71	0.74	0.74	0.74	0.71	500
December 29, 2025	0.75	0.79	0.79	0.79	0.75	7,000
December 23, 2025	0.73	0.76	0.76	0.76	0.73	7,000
December 22, 2025	0.73	0.8	0.8	0.8	0.73	7,000
December 19, 2025	0.76	0.76	0.77	0.76	0.76	7,000
December 18, 2025	0.75	0.78	0.78	0.78	0.75	7,000
December 17, 2025	0.73	0.75	0.75	0.75	0.73	50,380
December 16, 2025	0.76	0.76	0.76	0.76	0.76	6,125
December 15, 2025	0.76	0.76	0.76	0.76	0.76	6,000
December 12, 2025	0.72	0.76	0.76	0.76	0.72	6,000
December 11, 2025	0.73	0.75	0.75	0.75	0.73	11,000
December 10, 2025	0.74	0.75	0.75	0.75	0.74	4,850
December 09, 2025	0.74	0.75	0.75	0.75	0.74	4,850
December 08, 2025	0.75	0.75	0.76	0.75	0.75	4,850
December 05, 2025	0.75	0.75	0.75	0.75	0.75	4,850
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

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