SET · KTB · stock
Krung Thai Bank Public Company Limited (KTB) stock price history
Every SET trading session of Krung Thai Bank Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,566 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KTB adjusted close, 2000 to 2026
- THB 45.02
- All time high, 2026
- THB 45.51
- 52 week high, THB 25.02 low
- 6,566
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KTB key facts
- Krung Thai Bank Public Company Limited (KTB) closed at THB 44.00 on Nov 13, 2026 on SET.
- KTB's all time high close is THB 45.02, set on Aug 6, 2026; its all time low close is THB 1.30 on Nov 24, 2008.
- KTB's 52 week range is THB 25.02 to THB 45.51.
- KTB returned +75.9% over the year to Nov 13, 2026 and +396.9% over five years.
- Over ten years KTB returned +323%, +15.5% a year compounded.
- KTB's deepest drawdown was -79.4% from Jan 19, 2000 to Nov 24, 2008.
- DataCedar holds 6,566 daily sessions of KTB history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KTB price chart, 2000 to 2026
KTB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +1.1% |
| 6 months | +35.8% |
| Year to date | +68.1% |
| 1 year | +75.9% |
| 3 years | +193.3% |
| 5 years | +396.9% |
| 10 years | +323.1% |
| Since Jan 4, 2000 | +614.7% |
| Compound annual growth, 26.9 years | +7.6% |
KTB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 45.02 on Aug 6, 2026
- All time low close
- THB 1.30 on Nov 24, 2008
- 52 week high
- THB 45.51 on Aug 6, 2026
- 52 week low
- THB 25.02 on Nov 13, 2025
- Deepest drawdown
- -79.4% from Jan 19, 2000 to Nov 24, 2008, recovered Aug 31, 2010
- Best single session
- +20.5% on Feb 11, 2002
- Worst single session
- -21.6% on Dec 19, 2006
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 7.1×
- Best calendar year
- 2009, +181%
- Worst calendar year
- 2008, -61%
KTB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 26.41 | THB 45.51 | THB 25.48 | THB 44.00 | +68.1% | 14.2B | 213 |
| 2025 | THB 17.84 | THB 27.33 | THB 17.42 | THB 26.18 | +46.7% | 12.2B | 242 |
| 2024 | THB 14.92 | THB 18.69 | THB 12.42 | THB 17.84 | +20.2% | 10.2B | 240 |
| 2023 | THB 13.71 | THB 16.54 | THB 12.40 | THB 14.84 | +7.6% | 10.4B | 235 |
| 2022 | THB 10.06 | THB 13.95 | THB 9.68 | THB 13.79 | +39.2% | 9.5B | 235 |
| 2021 | THB 7.92 | THB 10.13 | THB 7.43 | THB 9.91 | +21.8% | 8.2B | 241 |
| 2020 | THB 11.33 | THB 11.61 | THB 6.08 | THB 8.14 | -27.8% | 10.2B | 241 |
| 2019 | THB 12.77 | THB 13.74 | THB 10.85 | THB 11.27 | -11.3% | 6.1B | 242 |
| 2018 | THB 12.28 | THB 13.63 | THB 11.05 | THB 12.70 | +3.4% | 7.9B | 238 |
| 2017 | THB 10.89 | THB 12.91 | THB 10.83 | THB 12.28 | +13.4% | 9.2B | 235 |
| 2016 | THB 9.71 | THB 11.93 | THB 9.01 | THB 10.83 | +10.8% | 11.9B | 241 |
| 2015 | THB 12.71 | THB 13.50 | THB 8.89 | THB 9.77 | -23.5% | 12B | 241 |
| 2014 | THB 8.87 | THB 13.78 | THB 8.22 | THB 12.77 | +44.0% | 11B | 239 |
| 2013 | THB 10.45 | THB 14.65 | THB 8.65 | THB 8.87 | -14.3% | 14.1B | 237 |
| 2012 | THB 7.08 | THB 10.45 | THB 6.71 | THB 10.35 | +48.1% | 9.3B | 238 |
| 2011 | THB 8.05 | THB 9.89 | THB 6.10 | THB 6.99 | -11.6% | 12.2B | 244 |
| 2010 | THB 4.38 | THB 8.32 | THB 4.03 | THB 7.91 | +81.3% | 12.9B | 244 |
| 2009 | THB 1.55 | THB 4.56 | THB 1.55 | THB 4.36 | +180.7% | 8.1B | 245 |
| 2008 | THB 4.05 | THB 4.41 | THB 1.28 | THB 1.55 | -61.3% | 7.6B | 246 |
| 2007 | THB 4.30 | THB 5.72 | THB 3.69 | THB 4.01 | -11.5% | 7.9B | 246 |
| 2006 | THB 4.04 | THB 5.63 | THB 3.56 | THB 4.53 | +13.0% | 4.8B | 258 |
| 2005 | THB 3.12 | THB 4.08 | THB 3.04 | THB 4.01 | +28.7% | 6.4B | 244 |
| 2004 | THB 4.03 | THB 4.40 | THB 2.56 | THB 3.12 | -22.8% | 12B | 254 |
| 2003 | THB 2.14 | THB 4.07 | THB 2.12 | THB 4.03 | +88.7% | 6.3B | 260 |
| 2002 | THB 3.18 | THB 4.14 | THB 2.00 | THB 2.14 | -32.8% | 2B | 254 |
| 2001 | THB 3.23 | THB 4.73 | THB 2.49 | THB 3.18 | -1.4% | 1.5B | 260 |
| 2000 | THB 6.08 | THB 6.46 | THB 2.97 | THB 3.23 | n/a | 1.5B | 253 |
KTB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 44.00 | +0.6% |
| October 2026 | THB 43.75 | +6.7% |
| September 2026 | THB 41.00 | -4.2% |
| August 2026 | THB 42.79 | -2.3% |
| July 2026 | THB 43.78 | +16.4% |
| June 2026 | THB 37.60 | +9.4% |
| May 2026 | THB 34.38 | +5.3% |
| April 2026 | THB 32.65 | +0.7% |
| March 2026 | THB 32.43 | +2.2% |
| February 2026 | THB 31.74 | +21.2% |
| January 2026 | THB 26.18 | 0.0% |
| December 2025 | THB 26.18 | +2.7% |
About the KTB data
Daily bars. 6,566 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AKTB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KOOL-R CL Venture Public Company Limited
- KPNREIT KPN Freehold and Leasehold Real Estate Investment Trust
- KSL Khon Kaen Sugar Industry Public Company Limited
- KSL-R Khon Kaen Sugar Industry Public Company Limited
- KTB-R Krung Thai Bank Public Company Limited
- KTBSTMR KTBST Mixed Freehold and Leasehold Real Estate Investment Trust
- KTC Krungthai Card Public Company Limited
- KTC-R Krungthai Card Public Company Limited
Common questions
KTB share price history
