Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.460	0.470	0.460	0.470	0.357	545,851
2022-11-03	0.460	0.470	0.460	0.470	0.357	2,005,614
2022-11-02	0.460	0.470	0.460	0.460	0.350	525,982
2022-11-01	0.460	0.470	0.450	0.460	0.350	3,129,027
2022-10-31	0.460	0.460	0.450	0.450	0.342	357,421
2022-10-28	0.450	0.460	0.450	0.460	0.350	1,384,531
2022-10-27	0.450	0.460	0.450	0.450	0.342	4,271,694
2022-10-26	0.470	0.470	0.450	0.460	0.350	2,327,600
2022-10-25	0.450	0.470	0.450	0.470	0.357	368,256
2022-10-21	0.460	0.470	0.450	0.460	0.350	980,414
2022-10-20	0.460	0.470	0.450	0.470	0.357	575,717
2022-10-19	0.460	0.470	0.450	0.450	0.342	973,384
2022-10-18	0.460	0.470	0.450	0.450	0.342	2,618,171
2022-10-17	0.460	0.460	0.440	0.460	0.350	3,280,743
2022-10-12	0.450	0.470	0.450	0.460	0.350	1,270,050
2022-10-11	0.460	0.470	0.450	0.450	0.342	1,302,540
2022-10-10	0.460	0.470	0.450	0.460	0.350	1,601,037
2022-10-07	0.460	0.470	0.460	0.460	0.350	971,134
2022-10-06	0.470	0.470	0.460	0.470	0.357	319,801
2022-10-05	0.470	0.470	0.460	0.470	0.357	381,781
2022-10-04	0.470	0.470	0.460	0.470	0.357	769,800
2022-10-03	0.460	0.470	0.460	0.460	0.350	1,554,968
2022-09-30	0.460	0.470	0.460	0.470	0.357	658,500
2022-09-29	0.470	0.470	0.460	0.460	0.350	432,309
2022-09-28	0.480	0.480	0.460	0.460	0.350	5,209,941
2022-09-27	0.480	0.480	0.470	0.480	0.365	1,121,600
2022-09-26	0.470	0.490	0.470	0.480	0.365	4,684,383
2022-09-23	0.480	0.480	0.470	0.470	0.357	280,209
2022-09-22	0.470	0.480	0.460	0.480	0.365	2,997,333
2022-09-21	0.480	0.480	0.470	0.470	0.357	894,496
2022-09-20	0.480	0.480	0.470	0.470	0.357	808,550
2022-09-19	0.490	0.490	0.470	0.470	0.357	10,882,500
2022-09-16	0.480	0.520	0.470	0.480	0.365	24,254,949
2022-09-15	0.490	0.490	0.480	0.480	0.365	1,304,800
2022-09-14	0.480	0.490	0.470	0.480	0.365	1,615,461
2022-09-13	0.470	0.490	0.470	0.490	0.373	4,125,403
2022-09-12	0.480	0.490	0.470	0.470	0.357	3,615,382
2022-09-09	0.480	0.480	0.460	0.460	0.350	1,265,265
2022-09-08	0.460	0.480	0.460	0.480	0.365	4,418,441
2022-09-07	0.470	0.480	0.460	0.460	0.350	3,047,510
2022-09-06	0.470	0.480	0.460	0.470	0.357	1,975,814
2022-09-05	0.460	0.470	0.460	0.470	0.357	1,423,593
2022-09-02	0.460	0.470	0.460	0.460	0.350	161,293
2022-09-01	0.470	0.470	0.460	0.460	0.350	2,506,022
2022-08-31	0.460	0.470	0.460	0.460	0.350	702,386
2022-08-30	0.450	0.470	0.450	0.460	0.350	2,184,324
2022-08-29	0.460	0.470	0.450	0.460	0.350	3,662,618
2022-08-26	0.470	0.470	0.460	0.470	0.357	61,950
2022-08-25	0.470	0.470	0.460	0.460	0.350	911,624
2022-08-24	0.470	0.470	0.460	0.470	0.357	943,199
2022-08-23	0.460	0.470	0.460	0.470	0.357	847,692
2022-08-22	0.470	0.470	0.460	0.460	0.350	2,146,071
2022-08-19	0.480	0.480	0.470	0.480	0.357	2,201,448
2022-08-18	0.470	0.480	0.470	0.470	0.350	1,094,643
2022-08-17	0.470	0.480	0.470	0.470	0.350	4,776,912
2022-08-16	0.470	0.480	0.470	0.480	0.357	1,143,701
2022-08-15	0.480	0.480	0.470	0.480	0.357	1,378,874
2022-08-11	0.470	0.480	0.470	0.480	0.357	4,791,201
2022-08-10	0.480	0.480	0.460	0.470	0.350	1,925,346
2022-08-09	0.480	0.490	0.470	0.470	0.350	11,855,280

← NewerPage 17 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.