Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.440	0.440	0.420	0.440	0.349	1,534,810
2023-05-02	0.430	0.440	0.430	0.440	0.349	1,417,433
2023-04-28	0.440	0.440	0.430	0.440	0.349	659,882
2023-04-27	0.430	0.440	0.420	0.440	0.349	431,304
2023-04-26	0.430	0.440	0.430	0.440	0.349	1,407,308
2023-04-25	0.440	0.440	0.430	0.440	0.349	1,317,220
2023-04-24	0.430	0.440	0.430	0.430	0.341	231,740
2023-04-21	0.440	0.440	0.430	0.430	0.341	3,444,010
2023-04-20	0.440	0.450	0.430	0.440	0.349	599,601
2023-04-19	0.440	0.450	0.430	0.440	0.349	2,405,351
2023-04-18	0.440	0.450	0.440	0.440	0.349	526,932
2023-04-17	0.440	0.450	0.430	0.440	0.349	1,818,889
2023-04-12	0.450	0.450	0.430	0.440	0.349	1,248,606
2023-04-11	0.440	0.450	0.440	0.440	0.349	47,100
2023-04-10	0.450	0.450	0.440	0.450	0.357	1,183,866
2023-04-07	0.450	0.450	0.440	0.440	0.349	118,467
2023-04-05	0.460	0.460	0.440	0.450	0.357	2,287,108
2023-04-04	0.460	0.460	0.450	0.460	0.365	777,569
2023-04-03	0.450	0.460	0.450	0.460	0.365	338,488
2023-03-31	0.450	0.460	0.450	0.460	0.365	128,414
2023-03-30	0.460	0.460	0.450	0.450	0.357	113,310
2023-03-29	0.450	0.460	0.440	0.460	0.365	1,033,102
2023-03-28	0.450	0.460	0.450	0.460	0.365	579,484
2023-03-27	0.450	0.450	0.440	0.440	0.349	1,202,129
2023-03-24	0.450	0.460	0.450	0.450	0.357	967,800
2023-03-23	0.450	0.460	0.450	0.460	0.365	888,735
2023-03-22	0.450	0.460	0.450	0.450	0.357	144,637
2023-03-21	0.450	0.460	0.440	0.450	0.357	785,524
2023-03-20	0.450	0.450	0.440	0.450	0.357	476,409
2023-03-17	0.440	0.450	0.430	0.440	0.349	2,629,326
2023-03-16	0.440	0.460	0.430	0.440	0.349	2,622,653
2023-03-15	0.440	0.450	0.440	0.440	0.349	650,301
2023-03-14	0.450	0.460	0.430	0.430	0.341	5,781,776
2023-03-13	0.460	0.470	0.450	0.450	0.357	4,879,623
2023-03-10	0.480	0.480	0.460	0.460	0.365	2,462,603
2023-03-09	0.480	0.480	0.470	0.480	0.380	320,408
2023-03-08	0.470	0.480	0.470	0.480	0.380	3,971,588
2023-03-07	0.490	0.500	0.480	0.490	0.373	3,259,431
2023-03-03	0.500	0.500	0.480	0.480	0.365	3,336,360
2023-03-02	0.490	0.510	0.480	0.490	0.373	15,186,060
2023-03-01	0.490	0.500	0.480	0.480	0.365	2,566,423
2023-02-28	0.480	0.490	0.480	0.480	0.365	1,806,159
2023-02-27	0.490	0.490	0.480	0.480	0.365	561,401
2023-02-24	0.480	0.500	0.480	0.490	0.373	933,557
2023-02-23	0.480	0.500	0.480	0.480	0.365	2,702,510
2023-02-22	0.490	0.490	0.480	0.490	0.373	1,700,715
2023-02-21	0.480	0.490	0.480	0.490	0.373	268,259
2023-02-20	0.480	0.490	0.480	0.490	0.373	406,293
2023-02-17	0.480	0.490	0.480	0.480	0.365	418,387
2023-02-16	0.480	0.490	0.480	0.480	0.365	487,318
2023-02-15	0.490	0.490	0.480	0.480	0.365	1,421,718
2023-02-14	0.490	0.490	0.470	0.480	0.365	6,759,945
2023-02-13	0.490	0.500	0.480	0.490	0.373	1,088,790
2023-02-10	0.490	0.500	0.480	0.490	0.373	1,668,802
2023-02-09	0.490	0.500	0.480	0.490	0.373	1,504,611
2023-02-08	0.500	0.500	0.490	0.490	0.373	2,877,382
2023-02-07	0.500	0.500	0.490	0.500	0.380	2,311,200
2023-02-06	0.510	0.510	0.490	0.490	0.373	1,616,001
2023-02-03	0.490	0.510	0.490	0.500	0.380	3,785,259
2023-02-02	0.490	0.500	0.490	0.490	0.373	762,406

← NewerPage 15 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.