SET · KTB-R · stock

Krung Thai Bank Public Company Limited (KTB-R) stock price history

Every SET trading session of Krung Thai Bank Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get KTB-R data, free keyYear by year table

KTB-R adjusted close, 2007 to 2026

KTB-RKrung Thai Bank Public Company Limited
THB 44.70+96.2% over one year
2010201520202025
THB 45.32
All time high, 2026
THB 45.75
52 week high, THB 22.13 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

KTB-R key facts

  • Krung Thai Bank Public Company Limited (KTB-R) closed at THB 44.70 on Sep 28, 2026 on SET.
  • KTB-R's all time high close is THB 45.32, set on Sep 22, 2026; its all time low close is THB 1.43 on Nov 24, 2008.
  • KTB-R's 52 week range is THB 22.13 to THB 45.75.
  • KTB-R returned +96.2% over the year to Sep 28, 2026 and +413.5% over five years.
  • Over ten years KTB-R returned +760%, +24.0% a year compounded.
  • KTB-R's deepest drawdown was -70.2% from Apr 18, 2008 to Nov 24, 2008.
  • DataCedar holds 3,546 daily sessions of KTB-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KTB-R price chart, 2007 to 2026

KTB-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 1.59THB 4.83THB 14.69THB 44.702010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KTB-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.1%
3 months+28.6%
6 months+37.4%
Year to date+88.2%
1 year+96.2%
3 years+178.2%
5 years+413.5%
10 years+760.4%
Since Dec 28, 2007+910.4%
Compound annual growth, 18.8 years+13.1%

KTB-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 45.32 on Sep 22, 2026
All time low close
THB 1.43 on Nov 24, 2008
52 week high
THB 45.75 on Sep 22, 2026
52 week low
THB 22.13 on Oct 15, 2025
Deepest drawdown
-70.2% from Apr 18, 2008 to Nov 24, 2008, recovered Apr 19, 2012
Best single session
+142.3% on Apr 3, 2017
Worst single session
-14.9% on Mar 10, 2020
Volatility, 1 year annualised
29.5%
Sessions closing higher, 1 year
18%
Growth of 1 since 2007
10.1×
Best calendar year
2017, +138%
Worst calendar year
2008, -60%

KTB-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 23.75THB 45.75THB 23.75THB 44.70+88.2%1B186
2025THB 17.86THB 24.13THB 17.86THB 23.75+33.0%1.4B242
2024THB 16.06THB 18.34THB 16.06THB 17.86+11.2%169.1M243
2023THB 13.92THB 16.15THB 12.53THB 16.06+15.4%958.8M243
2022THB 9.98THB 14.09THB 9.78THB 13.92+37.3%2.7B241
2021THB 8.18THB 10.16THB 7.58THB 10.13+21.8%2.4B241
2020THB 11.40THB 11.61THB 6.18THB 8.32-26.6%2.3B243
2019THB 12.88THB 13.82THB 10.91THB 11.32-11.4%1.6B244
2018THB 12.46THB 13.71THB 11.18THB 12.78+3.4%1.8B245
2017THB 12.59THB 12.97THB 11.25THB 12.36+137.9%856.8M181
2013THB 5.19THB 5.19THB 5.19THB 5.190.0%011
2012THB 4.61THB 5.19THB 4.61THB 5.19+12.7%0245
2011THB 4.33THB 4.61THB 4.33THB 4.61+6.4%0244
2010THB 4.13THB 4.33THB 4.13THB 4.33+5.0%0244
2009THB 1.76THB 4.22THB 1.71THB 4.13+134.6%2.7B245
2008THB 4.47THB 4.86THB 1.41THB 1.76-60.3%6.7B247
2007THB 4.38THB 4.47THB 4.36THB 4.42n/a12.6M1

KTB-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 44.70+3.1%
August 2026THB 43.36+24.8%
July 2026THB 34.750.0%
June 2026THB 34.750.0%
May 2026THB 34.750.0%
April 2026THB 34.75+6.8%
March 2026THB 32.53+0.5%
February 2026THB 32.36+21.8%
January 2026THB 26.58+11.9%
December 2025THB 23.750.0%
November 2025THB 23.75+1.7%
October 2025THB 23.35+1.8%

About the KTB-R data

Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 Dec 28, 2007, 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/KTB-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 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
  • KTIS Kaset Thai International Sugar Corporation Public Company Limited

Common questions

KTB-R share price history

Start with any symbol.

Start free