Kiattana Transport Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.370	0.370	0.360	0.370	0.308	199,749
2024-07-25	0.360	0.370	0.360	0.370	0.308	2,413,906
2024-07-24	0.370	0.380	0.360	0.370	0.308	4,836,200
2024-07-23	0.380	0.380	0.360	0.370	0.308	3,211,134
2024-07-19	0.390	0.390	0.380	0.380	0.316	666,370
2024-07-18	0.370	0.390	0.370	0.380	0.316	1,609,510
2024-07-17	0.380	0.390	0.370	0.380	0.316	689,409
2024-07-16	0.390	0.390	0.380	0.380	0.316	2,146,805
2024-07-15	0.390	0.390	0.380	0.390	0.324	443,951
2024-07-12	0.390	0.390	0.380	0.390	0.324	848,224
2024-07-11	0.380	0.390	0.380	0.390	0.324	3,041,553
2024-07-10	0.380	0.390	0.380	0.390	0.324	243,300
2024-07-09	0.380	0.390	0.380	0.390	0.324	205,981
2024-07-08	0.390	0.390	0.380	0.380	0.316	202,601
2024-07-05	0.380	0.390	0.370	0.390	0.324	689,546
2024-07-04	0.380	0.390	0.370	0.380	0.316	668,642
2024-07-03	0.380	0.380	0.370	0.380	0.316	292,815
2024-07-02	0.380	0.390	0.370	0.380	0.316	730,008
2024-07-01	0.370	0.390	0.370	0.390	0.324	283,850
2024-06-28	0.390	0.390	0.370	0.380	0.316	1,515,300
2024-06-27	0.380	0.390	0.380	0.380	0.316	843,601
2024-06-26	0.390	0.390	0.380	0.380	0.316	201,100
2024-06-25	0.380	0.390	0.380	0.390	0.324	204,000
2024-06-24	0.370	0.380	0.370	0.380	0.316	1,858,745
2024-06-21	0.370	0.380	0.370	0.380	0.316	1,320,900
2024-06-20	0.380	0.380	0.370	0.380	0.316	296,223
2024-06-19	0.390	0.390	0.370	0.380	0.316	1,320,963
2024-06-18	0.380	0.390	0.370	0.390	0.324	2,379,000
2024-06-17	0.380	0.390	0.380	0.380	0.316	1,200,100
2024-06-14	0.390	0.390	0.380	0.390	0.324	609,433
2024-06-13	0.400	0.400	0.380	0.390	0.324	1,603,931
2024-06-12	0.400	0.400	0.390	0.400	0.333	383,401
2024-06-11	0.380	0.400	0.380	0.400	0.333	421,501
2024-06-10	0.390	0.400	0.380	0.390	0.324	2,679,032
2024-06-07	0.390	0.400	0.390	0.400	0.333	722,944
2024-06-06	0.400	0.400	0.390	0.390	0.324	581,111
2024-06-05	0.390	0.400	0.380	0.400	0.333	1,330,523
2024-06-04	0.400	0.410	0.380	0.390	0.324	5,802,450
2024-05-31	0.410	0.410	0.400	0.410	0.341	368,901
2024-05-30	0.410	0.410	0.400	0.410	0.341	485,140
2024-05-29	0.400	0.410	0.400	0.410	0.341	979,811
2024-05-28	0.410	0.410	0.400	0.400	0.333	328,690
2024-05-27	0.410	0.410	0.400	0.410	0.341	495,862
2024-05-24	0.400	0.410	0.400	0.410	0.341	1,426,580
2024-05-23	0.410	0.420	0.400	0.400	0.333	1,259,722
2024-05-21	0.410	0.410	0.400	0.410	0.341	323,024
2024-05-20	0.410	0.420	0.400	0.400	0.333	2,523,800
2024-05-17	0.410	0.420	0.400	0.410	0.341	2,762,026
2024-05-16	0.400	0.420	0.400	0.410	0.341	4,240,500
2024-05-15	0.400	0.410	0.400	0.400	0.333	1,257,842
2024-05-14	0.400	0.410	0.400	0.400	0.333	2,874,241
2024-05-13	0.400	0.410	0.390	0.400	0.333	3,270,229
2024-05-10	0.400	0.410	0.390	0.390	0.324	4,037,480
2024-05-09	0.400	0.410	0.390	0.400	0.333	9,586,132
2024-05-08	0.390	0.420	0.390	0.390	0.324	22,725,840
2024-05-07	0.370	0.380	0.370	0.380	0.316	510,857
2024-05-03	0.370	0.380	0.360	0.360	0.300	364,611
2024-05-02	0.360	0.380	0.360	0.360	0.300	436,708
2024-04-30	0.360	0.380	0.360	0.370	0.308	993,658
2024-04-29	0.370	0.370	0.360	0.360	0.300	417,503

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0200 THB
2026-03-05	0.0100 THB
2025-08-20	0.0100 THB
2025-03-10	0.0100 THB
2024-08-20	0.0100 THB
2024-03-13	0.0100 THB
2023-08-22	0.0100 THB
2023-03-08	0.0200 THB
2022-08-22	0.0100 THB
2022-03-09	0.0100 THB
2021-08-23	0.0100 THB
2021-03-08	0.0100 THB
2020-11-26	0.0110 THB
2020-08-27	0.0200 THB
2020-03-09	0.0300 THB
2019-08-23	0.0100 THB
2019-02-27	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.