Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.490	0.500	0.480	0.490	0.373	1,420,122
2023-01-31	0.480	0.490	0.480	0.490	0.373	1,499,351
2023-01-30	0.490	0.500	0.480	0.480	0.365	2,745,723
2023-01-27	0.490	0.500	0.490	0.490	0.373	354,705
2023-01-26	0.500	0.500	0.490	0.500	0.380	2,243,200
2023-01-25	0.510	0.510	0.490	0.500	0.380	3,236,363
2023-01-24	0.500	0.510	0.490	0.500	0.380	2,297,621
2023-01-23	0.520	0.520	0.500	0.500	0.380	12,095,100
2023-01-20	0.490	0.520	0.490	0.520	0.395	11,534,490
2023-01-19	0.500	0.510	0.490	0.490	0.373	2,129,157
2023-01-18	0.480	0.510	0.480	0.490	0.373	3,567,647
2023-01-17	0.490	0.490	0.480	0.480	0.365	860,295
2023-01-16	0.490	0.500	0.480	0.490	0.373	2,673,342
2023-01-13	0.480	0.490	0.480	0.490	0.373	630,309
2023-01-12	0.480	0.490	0.480	0.480	0.365	1,005,623
2023-01-11	0.490	0.490	0.480	0.480	0.365	1,674,881
2023-01-10	0.480	0.490	0.470	0.490	0.373	1,767,254
2023-01-09	0.470	0.480	0.470	0.480	0.365	1,657,701
2023-01-06	0.480	0.480	0.470	0.470	0.357	1,084,710
2023-01-05	0.470	0.480	0.470	0.470	0.357	2,149,031
2023-01-04	0.470	0.480	0.460	0.470	0.357	1,529,460
2023-01-03	0.470	0.480	0.470	0.470	0.357	2,178,344
2022-12-30	0.480	0.480	0.470	0.480	0.365	206,551
2022-12-29	0.480	0.480	0.470	0.470	0.357	110,100
2022-12-28	0.480	0.480	0.470	0.480	0.365	737,014
2022-12-27	0.480	0.480	0.470	0.470	0.357	85,085
2022-12-26	0.470	0.480	0.460	0.470	0.357	1,134,455
2022-12-23	0.470	0.480	0.460	0.470	0.357	1,458,001
2022-12-22	0.460	0.470	0.460	0.460	0.350	435,500
2022-12-21	0.460	0.470	0.460	0.460	0.350	1,103,927
2022-12-20	0.470	0.470	0.460	0.460	0.350	394,734
2022-12-19	0.460	0.470	0.460	0.470	0.357	328,103
2022-12-16	0.470	0.480	0.460	0.460	0.350	3,433,570
2022-12-15	0.470	0.480	0.470	0.470	0.357	1,666,031
2022-12-14	0.470	0.480	0.470	0.470	0.357	1,728,494
2022-12-13	0.470	0.480	0.460	0.480	0.365	1,990,193
2022-12-09	0.480	0.480	0.470	0.470	0.357	950,006
2022-12-08	0.470	0.480	0.470	0.470	0.357	2,940,140
2022-12-07	0.470	0.480	0.470	0.470	0.357	524,377
2022-12-06	0.470	0.480	0.460	0.480	0.365	2,118,956
2022-12-02	0.470	0.470	0.460	0.470	0.357	488,088
2022-12-01	0.470	0.470	0.460	0.470	0.357	204,069
2022-11-30	0.460	0.470	0.460	0.460	0.350	1,113,107
2022-11-29	0.460	0.470	0.460	0.460	0.350	1,023,060
2022-11-28	0.460	0.470	0.460	0.460	0.350	816,600
2022-11-25	0.460	0.470	0.460	0.470	0.357	501,603
2022-11-24	0.460	0.470	0.460	0.470	0.357	604,700
2022-11-23	0.460	0.470	0.460	0.460	0.350	1,082,229
2022-11-22	0.470	0.480	0.460	0.460	0.350	3,719,788
2022-11-21	0.470	0.480	0.470	0.470	0.357	6,477,959
2022-11-18	0.490	0.490	0.470	0.480	0.365	3,065,575
2022-11-17	0.490	0.490	0.480	0.480	0.365	719,540
2022-11-16	0.490	0.500	0.480	0.480	0.365	3,153,603
2022-11-15	0.490	0.500	0.480	0.490	0.373	4,417,480
2022-11-14	0.490	0.500	0.480	0.490	0.373	3,283,539
2022-11-11	0.490	0.500	0.490	0.490	0.373	6,260,322
2022-11-10	0.500	0.510	0.490	0.490	0.373	2,748,817
2022-11-09	0.480	0.520	0.480	0.490	0.373	23,377,770
2022-11-08	0.460	0.470	0.460	0.470	0.357	632,840
2022-11-07	0.470	0.470	0.460	0.460	0.350	397,437

← NewerPage 16 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.