Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.400	0.400	0.390	0.400	0.324	209,336
2023-10-27	0.380	0.400	0.380	0.390	0.316	2,490,901
2023-10-26	0.400	0.400	0.380	0.380	0.308	1,795,119
2023-10-25	0.400	0.400	0.390	0.400	0.324	478,170
2023-10-24	0.390	0.400	0.390	0.390	0.316	1,019,527
2023-10-20	0.400	0.410	0.390	0.390	0.316	4,620,450
2023-10-19	0.410	0.410	0.400	0.400	0.324	1,403,300
2023-10-18	0.410	0.410	0.400	0.410	0.333	344,822
2023-10-17	0.410	0.410	0.400	0.400	0.324	738,853
2023-10-16	0.410	0.420	0.400	0.400	0.324	784,121
2023-10-12	0.420	0.420	0.410	0.410	0.333	1,938,562
2023-10-11	0.410	0.420	0.410	0.420	0.341	826,901
2023-10-10	0.420	0.420	0.410	0.410	0.333	737,650
2023-10-09	0.410	0.420	0.410	0.420	0.341	1,070,700
2023-10-06	0.410	0.420	0.410	0.420	0.341	1,400,002
2023-10-05	0.420	0.420	0.410	0.420	0.341	267,000
2023-10-04	0.410	0.420	0.410	0.420	0.341	936,455
2023-10-03	0.420	0.420	0.410	0.420	0.341	2,503,983
2023-10-02	0.420	0.430	0.420	0.420	0.341	1,632,902
2023-09-29	0.420	0.430	0.420	0.420	0.341	345,707
2023-09-28	0.430	0.440	0.420	0.420	0.341	2,496,204
2023-09-27	0.430	0.430	0.420	0.430	0.349	525,045
2023-09-26	0.440	0.440	0.420	0.430	0.349	5,433,101
2023-09-25	0.450	0.450	0.430	0.440	0.357	1,974,788
2023-09-22	0.440	0.450	0.430	0.440	0.357	1,730,858
2023-09-21	0.440	0.450	0.430	0.440	0.357	1,615,671
2023-09-20	0.440	0.450	0.440	0.440	0.357	1,865,024
2023-09-19	0.440	0.450	0.440	0.440	0.357	147,709
2023-09-18	0.450	0.450	0.430	0.440	0.357	1,706,119
2023-09-15	0.450	0.450	0.440	0.440	0.357	2,475,134
2023-09-14	0.440	0.460	0.440	0.440	0.357	15,291,940
2023-09-13	0.450	0.450	0.440	0.440	0.357	1,700,012
2023-09-12	0.440	0.450	0.440	0.450	0.365	1,765,302
2023-09-11	0.440	0.450	0.440	0.440	0.357	2,029,654
2023-09-08	0.450	0.460	0.440	0.440	0.357	1,941,453
2023-09-07	0.440	0.480	0.430	0.450	0.365	24,994,570
2023-09-06	0.430	0.440	0.420	0.430	0.349	4,087,777
2023-09-05	0.430	0.440	0.430	0.440	0.357	298,318
2023-09-04	0.440	0.440	0.430	0.430	0.349	229,142
2023-09-01	0.440	0.450	0.430	0.430	0.349	627,374
2023-08-31	0.440	0.450	0.430	0.440	0.357	1,244,124
2023-08-30	0.440	0.450	0.440	0.440	0.357	521,672
2023-08-29	0.440	0.450	0.430	0.440	0.357	2,366,866
2023-08-28	0.440	0.440	0.430	0.430	0.349	345,043
2023-08-25	0.440	0.440	0.430	0.430	0.349	453,363
2023-08-24	0.440	0.440	0.430	0.430	0.349	1,355,892
2023-08-23	0.430	0.440	0.430	0.440	0.357	515,708
2023-08-22	0.430	0.440	0.430	0.440	0.357	1,828,203
2023-08-21	0.440	0.450	0.430	0.440	0.349	2,075,237
2023-08-18	0.440	0.450	0.430	0.440	0.349	2,428,229
2023-08-17	0.440	0.440	0.430	0.440	0.349	469,875
2023-08-16	0.430	0.440	0.420	0.440	0.349	559,623
2023-08-15	0.430	0.440	0.420	0.430	0.341	1,690,315
2023-08-11	0.430	0.440	0.420	0.430	0.341	2,546,142
2023-08-10	0.440	0.440	0.420	0.430	0.341	1,682,406
2023-08-09	0.440	0.440	0.430	0.430	0.341	893,911
2023-08-08	0.440	0.440	0.430	0.430	0.341	199,812
2023-08-07	0.440	0.440	0.430	0.440	0.349	210,105
2023-08-04	0.430	0.440	0.430	0.440	0.349	100,455
2023-08-03	0.430	0.440	0.430	0.430	0.341	580,075

← NewerPage 13 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.