Krung Thai Bank Public Company Limited (KTB-R) Price History

Daily open, high, low, close and volume for Krung Thai Bank Public Company Limited (KTB-R) from 2025-10-09 to 2026-10-09, newest first.

‹ KTB-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 41.70	THB 42.00	THB 41.50	THB 41.70	17,037,000
2026-10-08	THB 42.06	THB 42.25	THB 41.75	THB 42.06	23,557,600
2026-10-07	THB 41.96	THB 42.50	THB 41.75	THB 41.96	10,876,400
2026-10-06	THB 42.05	THB 42.25	THB 41.75	THB 42.05	9,752,500
2026-10-05	THB 41.43	THB 41.43	THB 41.43	THB 41.43	0
2026-10-02	THB 41.43	THB 42.00	THB 41.00	THB 41.43	23,808,500
2026-10-01	THB 41.28	THB 42.75	THB 40.75	THB 41.28	85,736,000
2026-09-30	THB 43.24	THB 43.75	THB 42.75	THB 43.24	24,550,500
2026-09-29	THB 43.83	THB 44.25	THB 43.50	THB 43.83	13,229,100
2026-09-28	THB 44.70	THB 44.70	THB 44.70	THB 44.70	0
2026-09-25	THB 44.70	THB 45.00	THB 44.50	THB 44.70	4,303,700
2026-09-24	THB 44.80	THB 45.00	THB 44.50	THB 44.80	13,514,500
2026-09-23	THB 45.09	THB 45.25	THB 44.75	THB 45.09	12,991,300
2026-09-22	THB 45.32	THB 45.75	THB 44.75	THB 45.32	34,105,600
2026-09-21	THB 44.73	THB 44.73	THB 44.73	THB 44.73	0
2026-09-18	THB 44.73	THB 45.00	THB 44.50	THB 44.73	20,198,900
2026-09-17	THB 44.38	THB 44.75	THB 44.25	THB 44.38	15,194,900
2026-09-16	THB 44.41	THB 44.75	THB 44.00	THB 44.41	23,556,700
2026-09-15	THB 44.19	THB 44.50	THB 43.50	THB 44.19	31,556,100
2026-09-14	THB 44.09	THB 44.09	THB 44.09	THB 44.09	0
2026-09-11	THB 44.09	THB 44.50	THB 43.75	THB 44.09	25,193,300
2026-09-10	THB 43.52	THB 44.00	THB 43.25	THB 43.52	10,553,300
2026-09-09	THB 43.86	THB 44.25	THB 43.50	THB 43.86	26,380,600
2026-09-08	THB 43.40	THB 43.75	THB 43.25	THB 43.40	1,682,700
2026-09-07	THB 43.91	THB 43.91	THB 43.91	THB 43.91	0
2026-09-04	THB 43.91	THB 44.25	THB 43.50	THB 43.91	24,120,800
2026-09-03	THB 43.53	THB 44.00	THB 43.25	THB 43.53	23,664,600
2026-09-02	THB 43.50	THB 43.75	THB 43.25	THB 43.50	8,812,000
2026-09-01	THB 43.22	THB 43.50	THB 42.75	THB 43.22	19,133,700
2026-08-31	THB 43.83	THB 43.83	THB 43.83	THB 43.83	0
2026-08-28	THB 43.83	THB 44.25	THB 43.50	THB 43.83	9,879,200
2026-08-27	THB 44.07	THB 44.50	THB 43.75	THB 44.07	12,789,600
2026-08-26	THB 44.30	THB 44.50	THB 44.00	THB 44.30	17,665,700
2026-08-25	THB 44.00	THB 44.25	THB 43.75	THB 44.00	9,770,900
2026-08-24	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-21	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-20	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-19	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-18	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-17	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-14	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-13	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-11	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-10	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-07	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-06	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-05	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-04	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-08-03	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-31	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-30	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-27	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-24	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-23	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-22	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-21	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-20	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-17	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-16	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-15	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-14	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-13	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-10	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-09	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-08	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-07	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-06	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-03	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-02	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-07-01	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-30	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-29	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-26	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-25	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-24	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-23	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-22	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-19	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-18	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-17	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-16	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-15	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-12	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-11	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-10	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-09	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-08	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-05	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-04	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-06-02	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-29	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-28	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-27	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-26	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-25	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-22	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-21	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-20	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-19	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-18	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-15	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-14	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-13	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-12	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-11	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-08	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-07	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-06	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-05-05	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-30	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-29	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-28	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-27	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-24	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-23	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-22	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-21	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-20	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-17	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-16	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-10	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-09	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-08	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-07	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-03	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-02	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-04-01	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-03-31	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-03-30	THB 35.13	THB 35.13	THB 35.13	THB 35.13	0
2026-03-27	THB 35.13	THB 35.50	THB 34.75	THB 35.13	21,180,000
2026-03-26	THB 34.79	THB 35.00	THB 34.50	THB 34.79	16,623,700
2026-03-25	THB 34.62	THB 35.00	THB 34.00	THB 34.62	39,349,800
2026-03-24	THB 33.89	THB 34.25	THB 33.75	THB 33.89	4,182,000
2026-03-23	THB 34.39	THB 34.39	THB 34.39	THB 34.39	0
2026-03-20	THB 34.39	THB 34.75	THB 34.00	THB 34.39	12,517,300
2026-03-19	THB 34.61	THB 35.00	THB 34.25	THB 34.61	15,969,100
2026-03-18	THB 34.56	THB 35.00	THB 34.00	THB 34.56	22,890,200
2026-03-17	THB 34.19	THB 34.50	THB 33.75	THB 34.19	17,350,900
2026-03-16	THB 34.49	THB 34.49	THB 34.49	THB 34.49	0
2026-03-13	THB 34.49	THB 35.00	THB 34.00	THB 34.49	11,741,300
2026-03-12	THB 34.44	THB 34.75	THB 34.25	THB 34.44	16,630,200
2026-03-11	THB 34.00	THB 34.50	THB 33.75	THB 34.00	22,763,700
2026-03-10	THB 32.99	THB 33.50	THB 32.00	THB 32.99	27,375,900
2026-03-09	THB 33.44	THB 33.44	THB 33.44	THB 33.44	0
2026-03-06	THB 33.44	THB 33.75	THB 33.00	THB 33.44	26,263,800
2026-03-05	THB 32.34	THB 33.00	THB 31.25	THB 32.34	33,184,400
2026-03-04	THB 34.94	THB 34.94	THB 34.94	THB 34.94	0
2026-03-02	THB 34.94	THB 34.94	THB 34.94	THB 34.94	0
2026-02-27	THB 34.94	THB 35.50	THB 34.50	THB 34.94	38,038,700
2026-02-26	THB 33.72	THB 34.25	THB 33.25	THB 33.72	15,543,700
2026-02-25	THB 33.23	THB 33.75	THB 32.75	THB 33.23	22,749,800
2026-02-24	THB 33.51	THB 34.25	THB 33.00	THB 33.51	20,132,600
2026-02-23	THB 32.70	THB 32.70	THB 32.70	THB 32.70	0
2026-02-20	THB 32.70	THB 33.00	THB 32.50	THB 32.70	24,327,500
2026-02-19	THB 32.42	THB 32.75	THB 32.00	THB 32.42	12,029,200
2026-02-18	THB 32.08	THB 32.50	THB 31.25	THB 32.08	28,038,900
2026-02-17	THB 30.69	THB 31.00	THB 30.50	THB 30.69	27,795,100
2026-02-16	THB 30.42	THB 30.42	THB 30.42	THB 30.42	0
2026-02-13	THB 30.42	THB 31.00	THB 30.00	THB 30.42	28,719,700
2026-02-12	THB 30.15	THB 30.50	THB 30.00	THB 30.15	7,976,100
2026-02-11	THB 30.17	THB 30.50	THB 30.00	THB 30.17	14,686,400
2026-02-10	THB 29.81	THB 30.50	THB 29.00	THB 29.81	55,644,500
2026-02-09	THB 28.74	THB 28.74	THB 28.74	THB 28.74	0
2026-02-06	THB 28.74	THB 29.00	THB 28.50	THB 28.74	8,953,400
2026-02-05	THB 28.62	THB 28.75	THB 28.50	THB 28.62	7,055,800
2026-02-04	THB 28.44	THB 28.75	THB 28.25	THB 28.44	27,169,900
2026-02-03	THB 28.20	THB 28.50	THB 28.00	THB 28.20	7,112,400
2026-02-02	THB 28.70	THB 28.70	THB 28.70	THB 28.70	0
2026-01-30	THB 28.70	THB 29.00	THB 28.50	THB 28.70	12,744,000
2026-01-29	THB 28.98	THB 29.25	THB 28.75	THB 28.98	9,650,500
2026-01-28	THB 28.86	THB 29.00	THB 28.50	THB 28.86	20,784,000
2026-01-27	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-26	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-23	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-22	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-21	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-20	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-19	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-16	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-15	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-14	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-13	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-12	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-09	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-08	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-07	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-06	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2026-01-05	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-30	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-29	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-26	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-25	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-24	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-23	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-22	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-19	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-18	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-17	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-16	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-15	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-12	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-11	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-09	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-08	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-04	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-03	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-02	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-12-01	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-28	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-27	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-26	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-25	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-24	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-21	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-20	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-19	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-18	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-17	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-14	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-13	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-12	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-11	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-10	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-07	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-06	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-05	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-04	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-11-03	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-10-31	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-10-30	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-10-29	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-10-28	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-10-27	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-10-24	THB 25.65	THB 25.65	THB 25.65	THB 25.65	0
2025-10-22	THB 25.65	THB 25.75	THB 25.50	THB 25.65	3,529,700
2025-10-21	THB 25.25	THB 25.25	THB 25.25	THB 25.25	1,753,800
2025-10-20	THB 25.08	THB 25.08	THB 25.08	THB 25.08	0
2025-10-17	THB 25.08	THB 25.25	THB 25.00	THB 25.08	3,936,100
2025-10-16	THB 24.87	THB 25.25	THB 24.40	THB 24.87	20,616,100
2025-10-15	THB 24.47	THB 24.80	THB 24.30	THB 24.47	5,144,800
2025-10-14	THB 24.86	THB 24.86	THB 24.86	THB 24.86	0
2025-10-10	THB 24.86	THB 25.25	THB 24.60	THB 24.86	14,232,300
2025-10-09	THB 25.00	THB 25.25	THB 24.80	THB 25.00	12,372,900