Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.390	0.390	0.380	0.390	0.316	702,013
2024-01-25	0.380	0.390	0.380	0.390	0.316	417,252
2024-01-24	0.380	0.390	0.380	0.390	0.316	979,406
2024-01-23	0.380	0.390	0.380	0.380	0.308	2,054,300
2024-01-22	0.390	0.390	0.380	0.380	0.308	151,308
2024-01-19	0.380	0.400	0.380	0.390	0.316	984,600
2024-01-18	0.390	0.400	0.380	0.380	0.308	202,402
2024-01-17	0.390	0.400	0.380	0.390	0.316	1,104,804
2024-01-16	0.400	0.400	0.390	0.390	0.316	531,113
2024-01-15	0.400	0.400	0.390	0.400	0.324	831,935
2024-01-12	0.390	0.400	0.390	0.400	0.324	441,754
2024-01-11	0.390	0.400	0.380	0.400	0.324	623,400
2024-01-10	0.390	0.400	0.390	0.400	0.324	944,787
2024-01-09	0.390	0.400	0.390	0.390	0.316	427,147
2024-01-08	0.390	0.400	0.390	0.390	0.316	485,314
2024-01-05	0.390	0.400	0.380	0.400	0.324	1,652,963
2024-01-04	0.390	0.400	0.390	0.390	0.316	1,092,819
2024-01-03	0.390	0.400	0.380	0.390	0.316	2,505,752
2024-01-02	0.390	0.390	0.380	0.380	0.308	350,161
2023-12-28	0.380	0.390	0.380	0.390	0.316	278,595
2023-12-27	0.390	0.390	0.380	0.390	0.316	107,324
2023-12-26	0.390	0.390	0.380	0.380	0.308	148,108
2023-12-25	0.390	0.390	0.380	0.390	0.316	559,344
2023-12-22	0.380	0.390	0.380	0.380	0.308	64,710
2023-12-21	0.370	0.390	0.370	0.380	0.308	2,829,379
2023-12-20	0.380	0.380	0.370	0.370	0.300	126,850
2023-12-19	0.380	0.390	0.370	0.370	0.300	398,810
2023-12-18	0.370	0.390	0.370	0.380	0.308	463,617
2023-12-15	0.370	0.390	0.370	0.380	0.308	3,534,471
2023-12-14	0.370	0.380	0.360	0.370	0.300	372,700
2023-12-13	0.370	0.380	0.360	0.370	0.300	409,015
2023-12-12	0.380	0.380	0.370	0.380	0.308	741,301
2023-12-08	0.370	0.380	0.370	0.370	0.300	573,389
2023-12-07	0.380	0.380	0.370	0.370	0.300	374,828
2023-12-06	0.370	0.380	0.370	0.380	0.308	380,367
2023-12-04	0.360	0.380	0.360	0.380	0.308	829,429
2023-12-01	0.370	0.370	0.360	0.370	0.300	565,601
2023-11-30	0.370	0.380	0.360	0.370	0.300	923,103
2023-11-29	0.380	0.380	0.370	0.370	0.300	1,148,153
2023-11-28	0.380	0.380	0.370	0.380	0.308	201,100
2023-11-27	0.380	0.380	0.370	0.370	0.300	2,939,677
2023-11-24	0.380	0.380	0.370	0.370	0.300	531,200
2023-11-23	0.390	0.390	0.370	0.370	0.300	2,778,042
2023-11-22	0.370	0.400	0.370	0.380	0.308	9,587,900
2023-11-21	0.380	0.380	0.370	0.370	0.300	445,249
2023-11-20	0.370	0.380	0.370	0.380	0.308	613,091
2023-11-17	0.380	0.380	0.370	0.380	0.308	292,830
2023-11-16	0.370	0.380	0.370	0.380	0.308	281,103
2023-11-15	0.380	0.380	0.370	0.380	0.308	802,112
2023-11-14	0.370	0.370	0.360	0.370	0.300	2,232,266
2023-11-13	0.370	0.380	0.370	0.370	0.300	2,115,403
2023-11-10	0.380	0.380	0.370	0.370	0.300	724,429
2023-11-09	0.380	0.390	0.370	0.380	0.308	1,190,747
2023-11-08	0.380	0.390	0.370	0.380	0.308	1,445,399
2023-11-07	0.390	0.390	0.370	0.370	0.300	2,789,304
2023-11-06	0.390	0.390	0.380	0.380	0.308	989,228
2023-11-03	0.380	0.390	0.380	0.390	0.316	4,069,942
2023-11-02	0.380	0.400	0.370	0.380	0.308	6,259,013
2023-11-01	0.390	0.400	0.370	0.380	0.308	5,570,232
2023-10-31	0.390	0.400	0.380	0.390	0.316	1,073,435

← NewerPage 12 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.