KTB-R.BKKTB-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $29.00 | $29.25 | $28.50 | $28.50 | 43.60M |
| 1/8/2026 | $28.00 | $29.00 | $28.00 | $28.75 | 57.13M |
| 1/7/2026 | $28.50 | $28.75 | $28.00 | $28.25 | 43.73M |
| 1/6/2026 | $28.75 | $28.75 | $28.50 | $28.75 | 28.64M |
| 1/5/2026 | $28.50 | $28.75 | $28.25 | $28.75 | 64.62M |
| 1/2/2026 | $25.65 | $25.65 | $25.65 | $25.65 | - |
| 1/1/2026 | $25.65 | $25.65 | $25.65 | $25.65 | - |
| 12/30/2025 | $28.25 | $28.50 | $28.00 | $28.25 | 48.76M |
| 12/29/2025 | $28.25 | $28.50 | $28.00 | $28.00 | 16.06M |
| 12/26/2025 | $28.25 | $28.50 | $28.00 | $28.25 | 21.92M |
| 12/25/2025 | $28.50 | $28.50 | $28.00 | $28.25 | 26.52M |
| 12/24/2025 | $28.50 | $28.50 | $28.00 | $28.25 | 24.87M |
| 12/23/2025 | $28.25 | $28.75 | $28.25 | $28.50 | 38.92M |
| 12/22/2025 | $28.50 | $28.75 | $28.00 | $28.50 | 36.66M |
| 12/19/2025 | $29.50 | $29.50 | $28.25 | $28.50 | 108.48M |
| 12/18/2025 | $28.50 | $29.50 | $28.50 | $29.50 | 59.21M |
| 12/17/2025 | $28.25 | $28.75 | $28.25 | $28.50 | 33.86M |
| 12/16/2025 | $28.25 | $28.50 | $28.00 | $28.25 | 31.08M |
| 12/15/2025 | $28.25 | $28.50 | $28.00 | $28.50 | 19.68M |
| 12/12/2025 | $28.00 | $28.50 | $28.00 | $28.50 | 27.79M |
| 12/11/2025 | $28.50 | $28.50 | $28.00 | $28.25 | 22.82M |
| 12/9/2025 | $28.25 | $28.50 | $28.25 | $28.50 | 9.23M |
| 12/8/2025 | $28.75 | $28.75 | $28.00 | $28.50 | 57.96M |
| 12/4/2025 | $28.50 | $28.75 | $28.50 | $28.75 | 29.71M |
| 12/3/2025 | $28.75 | $28.75 | $28.25 | $28.50 | 23.57M |
| 12/2/2025 | $28.00 | $28.75 | $27.75 | $28.75 | 64.84M |
| 12/1/2025 | $27.75 | $28.00 | $27.50 | $27.75 | 21.11M |
| 11/28/2025 | $27.75 | $27.75 | $27.25 | $27.50 | 37.66M |
| 11/27/2025 | $28.00 | $28.00 | $27.75 | $28.00 | 7.43M |
| 11/26/2025 | $27.25 | $28.25 | $27.00 | $28.00 | 81.80M |
| 11/25/2025 | $27.25 | $27.75 | $27.25 | $27.25 | 22.70M |
| 11/24/2025 | $27.50 | $27.75 | $27.25 | $27.25 | 25.93M |
| 11/21/2025 | $27.25 | $27.50 | $27.00 | $27.50 | 35.42M |
| 11/20/2025 | $27.25 | $27.50 | $27.00 | $27.50 | 20.39M |
| 11/19/2025 | $27.50 | $27.75 | $27.00 | $27.00 | 58.75M |
| 11/18/2025 | $27.25 | $28.00 | $27.00 | $27.50 | 49.79M |
| 11/17/2025 | $27.25 | $27.50 | $27.00 | $27.25 | 28.31M |
| 11/14/2025 | $27.00 | $27.25 | $27.00 | $27.00 | 16.33M |
| 11/13/2025 | $27.00 | $27.50 | $27.00 | $27.00 | 24.21M |
| 11/12/2025 | $27.25 | $27.50 | $27.00 | $27.00 | 35.24M |
| 11/11/2025 | $27.50 | $27.50 | $27.25 | $27.50 | 17.90M |
| 11/10/2025 | $27.75 | $28.00 | $27.25 | $27.50 | 42.81M |
| 11/7/2025 | $27.75 | $28.00 | $27.50 | $27.50 | 38.54M |
| 11/6/2025 | $27.50 | $28.00 | $27.25 | $27.75 | 69.54M |
| 11/5/2025 | $27.25 | $27.75 | $27.00 | $27.25 | 93.29M |
| 11/4/2025 | $27.25 | $27.75 | $27.00 | $27.75 | 71.03M |
| 11/3/2025 | $27.25 | $27.50 | $26.75 | $27.25 | 31.89M |
| 10/31/2025 | $27.25 | $27.25 | $26.75 | $27.25 | 50.75M |
| 10/30/2025 | $27.25 | $27.50 | $26.75 | $27.25 | 60.52M |
| 10/29/2025 | $26.25 | $27.00 | $26.00 | $26.75 | 38.85M |
| 10/28/2025 | $26.50 | $26.75 | $26.25 | $26.25 | 37.03M |
| 10/27/2025 | $27.25 | $27.25 | $26.50 | $26.50 | 64.96M |
| 10/24/2025 | $27.00 | $27.50 | $26.75 | $27.25 | 78.66M |
| 10/22/2025 | $26.50 | $27.00 | $25.75 | $26.75 | 112.47M |
| 10/21/2025 | $25.50 | $25.75 | $25.25 | $25.75 | 36.75M |
| 10/20/2025 | $25.25 | $25.50 | $25.00 | $25.25 | 10.55M |
| 10/17/2025 | $25.00 | $25.50 | $25.00 | $25.00 | 33.05M |
| 10/16/2025 | $25.25 | $25.25 | $25.00 | $25.25 | 22.56M |
| 10/15/2025 | $24.50 | $25.25 | $24.40 | $25.00 | 59.49M |
| 10/14/2025 | $24.80 | $24.80 | $24.30 | $24.30 | 34.16M |