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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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