Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.370	0.380	0.360	0.360	0.300	742,481
2024-04-25	0.370	0.380	0.360	0.370	0.308	380,426
2024-04-24	0.370	0.380	0.360	0.370	0.308	1,245,300
2024-04-23	0.370	0.370	0.360	0.370	0.308	178,926
2024-04-22	0.370	0.370	0.360	0.370	0.308	841,300
2024-04-19	0.380	0.380	0.360	0.370	0.308	2,091,659
2024-04-18	0.380	0.380	0.370	0.380	0.316	304,800
2024-04-17	0.380	0.380	0.370	0.370	0.308	2,692,825
2024-04-11	0.380	0.390	0.380	0.380	0.316	498,820
2024-04-10	0.380	0.390	0.370	0.380	0.316	573,300
2024-04-09	0.380	0.380	0.370	0.380	0.316	215,901
2024-04-05	0.380	0.380	0.370	0.380	0.316	211,912
2024-04-04	0.380	0.380	0.370	0.380	0.316	442,011
2024-04-03	0.380	0.390	0.370	0.380	0.316	606,208
2024-04-02	0.390	0.390	0.380	0.390	0.324	791,008
2024-04-01	0.370	0.390	0.370	0.390	0.324	340,432
2024-03-29	0.380	0.380	0.370	0.380	0.316	1,892,807
2024-03-28	0.380	0.390	0.370	0.380	0.316	1,004,528
2024-03-27	0.380	0.380	0.370	0.380	0.316	987,200
2024-03-26	0.380	0.380	0.370	0.380	0.316	135,703
2024-03-25	0.380	0.390	0.370	0.370	0.308	964,101
2024-03-22	0.390	0.390	0.370	0.380	0.316	4,704,355
2024-03-21	0.380	0.390	0.380	0.390	0.324	2,684,524
2024-03-20	0.380	0.390	0.380	0.380	0.316	311,600
2024-03-19	0.390	0.390	0.380	0.390	0.324	309,707
2024-03-18	0.380	0.390	0.380	0.380	0.316	766,674
2024-03-15	0.380	0.390	0.380	0.390	0.324	320,900
2024-03-14	0.390	0.390	0.380	0.390	0.324	1,285,232
2024-03-13	0.380	0.390	0.380	0.380	0.316	1,730,700
2024-03-12	0.390	0.400	0.390	0.400	0.324	1,872,501
2024-03-11	0.400	0.400	0.390	0.400	0.324	1,414,427
2024-03-08	0.400	0.400	0.390	0.400	0.324	355,100
2024-03-07	0.400	0.400	0.390	0.400	0.324	221,402
2024-03-06	0.400	0.400	0.390	0.390	0.316	201,770
2024-03-05	0.390	0.400	0.390	0.390	0.316	888,854
2024-03-04	0.390	0.400	0.390	0.400	0.324	631,019
2024-03-01	0.400	0.410	0.390	0.390	0.316	1,060,300
2024-02-29	0.400	0.400	0.390	0.400	0.324	1,226,800
2024-02-28	0.390	0.400	0.390	0.390	0.316	257,915
2024-02-27	0.390	0.400	0.390	0.400	0.324	1,397,400
2024-02-23	0.400	0.400	0.390	0.400	0.324	193,600
2024-02-22	0.400	0.400	0.390	0.400	0.324	472,214
2024-02-21	0.400	0.410	0.390	0.400	0.324	1,147,004
2024-02-20	0.410	0.410	0.390	0.400	0.324	1,032,033
2024-02-19	0.400	0.410	0.390	0.410	0.333	1,227,721
2024-02-16	0.400	0.420	0.390	0.400	0.324	1,406,317
2024-02-15	0.410	0.420	0.400	0.400	0.324	565,319
2024-02-14	0.400	0.420	0.400	0.410	0.333	1,930,753
2024-02-13	0.390	0.420	0.390	0.410	0.333	4,643,110
2024-02-12	0.400	0.400	0.390	0.390	0.316	306,107
2024-02-09	0.390	0.400	0.390	0.390	0.316	3,248,202
2024-02-08	0.400	0.400	0.390	0.390	0.316	181,506
2024-02-07	0.400	0.400	0.390	0.400	0.324	440,900
2024-02-06	0.390	0.400	0.380	0.400	0.324	480,040
2024-02-05	0.380	0.390	0.380	0.390	0.316	112,580
2024-02-02	0.390	0.390	0.380	0.390	0.316	491,110
2024-02-01	0.390	0.390	0.380	0.380	0.308	466,758
2024-01-31	0.390	0.400	0.390	0.390	0.316	676,704
2024-01-30	0.390	0.400	0.380	0.380	0.308	857,103
2024-01-29	0.390	0.390	0.380	0.390	0.316	392,750

← NewerPage 11 of 21 · 1,216 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.