Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.430	0.440	0.430	0.440	0.349	265,992
2023-07-31	0.440	0.440	0.430	0.440	0.349	598,932
2023-07-27	0.430	0.440	0.420	0.440	0.349	814,451
2023-07-26	0.440	0.440	0.420	0.420	0.333	572,704
2023-07-25	0.430	0.440	0.420	0.430	0.341	264,418
2023-07-24	0.430	0.440	0.420	0.430	0.341	647,106
2023-07-21	0.440	0.440	0.430	0.430	0.341	475,605
2023-07-20	0.440	0.440	0.430	0.430	0.341	425,408
2023-07-19	0.430	0.440	0.430	0.430	0.341	920,942
2023-07-18	0.440	0.440	0.430	0.440	0.349	364,404
2023-07-17	0.430	0.440	0.420	0.430	0.341	2,430,406
2023-07-14	0.440	0.440	0.430	0.430	0.341	185,200
2023-07-13	0.430	0.440	0.420	0.430	0.341	2,564,879
2023-07-12	0.430	0.440	0.420	0.430	0.341	845,704
2023-07-11	0.430	0.440	0.430	0.430	0.341	932,505
2023-07-10	0.440	0.440	0.430	0.430	0.341	111,403
2023-07-07	0.430	0.450	0.430	0.440	0.349	2,188,855
2023-07-06	0.430	0.440	0.430	0.430	0.341	103,004
2023-07-05	0.430	0.440	0.430	0.430	0.341	105,623
2023-07-04	0.430	0.440	0.430	0.430	0.341	172,408
2023-07-03	0.440	0.440	0.430	0.430	0.341	350,106
2023-06-30	0.430	0.440	0.420	0.430	0.341	548,782
2023-06-29	0.420	0.430	0.420	0.430	0.341	1,269,009
2023-06-28	0.430	0.440	0.420	0.420	0.333	508,310
2023-06-27	0.420	0.440	0.420	0.430	0.341	421,006
2023-06-26	0.430	0.440	0.430	0.440	0.349	958,739
2023-06-23	0.440	0.440	0.430	0.430	0.341	802,441
2023-06-22	0.430	0.440	0.430	0.430	0.341	351,015
2023-06-21	0.440	0.440	0.430	0.440	0.349	472,212
2023-06-20	0.440	0.440	0.430	0.430	0.341	321,240
2023-06-19	0.430	0.440	0.430	0.440	0.349	221,213
2023-06-16	0.430	0.440	0.430	0.440	0.349	533,907
2023-06-15	0.430	0.440	0.430	0.430	0.341	1,469,767
2023-06-14	0.440	0.440	0.430	0.440	0.349	279,115
2023-06-13	0.430	0.440	0.430	0.440	0.349	152,689
2023-06-12	0.430	0.440	0.430	0.440	0.349	174,127
2023-06-09	0.430	0.440	0.430	0.430	0.341	2,873,952
2023-06-08	0.430	0.440	0.430	0.440	0.349	1,075,002
2023-06-07	0.440	0.440	0.430	0.440	0.349	159,882
2023-06-06	0.440	0.440	0.430	0.440	0.349	683,287
2023-06-02	0.430	0.440	0.430	0.440	0.349	703,869
2023-06-01	0.440	0.450	0.430	0.430	0.341	460,900
2023-05-31	0.440	0.450	0.430	0.440	0.349	396,116
2023-05-30	0.440	0.450	0.430	0.440	0.349	886,354
2023-05-29	0.440	0.450	0.440	0.440	0.349	384,472
2023-05-26	0.440	0.450	0.440	0.440	0.349	512,176
2023-05-25	0.450	0.450	0.440	0.450	0.357	832,753
2023-05-24	0.450	0.450	0.440	0.450	0.357	164,171
2023-05-23	0.440	0.450	0.440	0.450	0.357	331,307
2023-05-22	0.430	0.450	0.430	0.440	0.349	1,423,407
2023-05-19	0.450	0.450	0.430	0.440	0.349	948,154
2023-05-18	0.440	0.450	0.430	0.450	0.357	904,425
2023-05-17	0.450	0.450	0.430	0.430	0.341	1,655,129
2023-05-16	0.440	0.450	0.430	0.440	0.349	267,303
2023-05-15	0.450	0.450	0.440	0.440	0.349	969,312
2023-05-12	0.450	0.450	0.440	0.450	0.357	961,109
2023-05-11	0.450	0.450	0.440	0.450	0.357	1,533,522
2023-05-10	0.450	0.450	0.440	0.450	0.357	391,076
2023-05-09	0.440	0.450	0.440	0.440	0.349	938,862
2023-05-08	0.430	0.440	0.430	0.440	0.349	439,000

← NewerPage 14 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.