Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.480	0.490	0.470	0.470	0.350	11,855,280
2022-08-08	0.450	0.480	0.450	0.470	0.350	17,273,971
2022-08-05	0.440	0.450	0.440	0.450	0.335	974,834
2022-08-04	0.440	0.450	0.430	0.440	0.328	1,091,539
2022-08-03	0.440	0.440	0.430	0.440	0.328	261,929
2022-08-02	0.450	0.450	0.430	0.440	0.328	2,073,517
2022-08-01	0.440	0.450	0.440	0.450	0.335	2,083,638
2022-07-27	0.430	0.440	0.430	0.430	0.320	1,058,883
2022-07-26	0.440	0.440	0.430	0.430	0.320	439,734
2022-07-25	0.440	0.440	0.430	0.440	0.328	652,642
2022-07-22	0.430	0.440	0.420	0.430	0.320	1,092,187
2022-07-21	0.420	0.430	0.420	0.420	0.313	828,300
2022-07-20	0.440	0.440	0.420	0.420	0.313	859,589
2022-07-19	0.430	0.430	0.420	0.420	0.313	479,542
2022-07-18	0.420	0.440	0.420	0.430	0.320	482,549
2022-07-15	0.420	0.430	0.410	0.420	0.313	1,295,007
2022-07-14	0.430	0.440	0.420	0.420	0.313	1,721,523
2022-07-12	0.440	0.440	0.430	0.430	0.320	1,309,610
2022-07-11	0.440	0.440	0.430	0.440	0.328	1,241,311
2022-07-08	0.430	0.440	0.430	0.440	0.328	294,804
2022-07-07	0.430	0.440	0.420	0.430	0.320	1,236,311
2022-07-06	0.420	0.440	0.420	0.430	0.320	1,368,807
2022-07-05	0.440	0.440	0.430	0.430	0.320	2,993,301
2022-07-04	0.440	0.440	0.430	0.430	0.320	830,251
2022-07-01	0.440	0.440	0.430	0.430	0.320	431,651
2022-06-30	0.440	0.450	0.430	0.440	0.328	1,245,515
2022-06-29	0.440	0.450	0.430	0.440	0.328	2,358,523
2022-06-28	0.430	0.450	0.430	0.440	0.328	2,434,035
2022-06-27	0.440	0.440	0.430	0.440	0.328	2,612,450
2022-06-24	0.430	0.440	0.430	0.430	0.320	737,938
2022-06-23	0.430	0.440	0.430	0.430	0.320	1,847,901
2022-06-22	0.430	0.450	0.430	0.440	0.328	490,700
2022-06-21	0.440	0.450	0.430	0.440	0.328	1,459,140
2022-06-20	0.430	0.440	0.430	0.440	0.328	962,262
2022-06-17	0.430	0.440	0.430	0.430	0.320	1,718,363
2022-06-16	0.460	0.460	0.430	0.430	0.320	3,817,409
2022-06-15	0.450	0.460	0.440	0.460	0.342	499,344
2022-06-14	0.440	0.460	0.440	0.450	0.335	2,505,999
2022-06-13	0.450	0.460	0.450	0.450	0.335	1,158,399
2022-06-10	0.460	0.470	0.450	0.460	0.342	4,942,526
2022-06-09	0.450	0.460	0.450	0.460	0.342	568,711
2022-06-08	0.450	0.460	0.440	0.450	0.335	4,196,272
2022-06-07	0.460	0.460	0.450	0.450	0.335	1,352,100
2022-06-06	0.470	0.470	0.450	0.460	0.342	821,700
2022-06-02	0.470	0.470	0.460	0.460	0.342	1,156,909
2022-06-01	0.470	0.470	0.460	0.470	0.350	536,721
2022-05-31	0.460	0.470	0.460	0.470	0.350	408,400
2022-05-30	0.460	0.470	0.450	0.460	0.342	3,869,362
2022-05-27	0.460	0.460	0.450	0.460	0.342	1,281,765
2022-05-26	0.460	0.460	0.450	0.460	0.342	794,244
2022-05-25	0.450	0.460	0.450	0.450	0.335	987,237
2022-05-24	0.460	0.460	0.450	0.450	0.335	2,365,934
2022-05-23	0.450	0.460	0.450	0.450	0.335	807,500
2022-05-20	0.460	0.470	0.440	0.460	0.342	6,380,800
2022-05-19	0.450	0.460	0.450	0.460	0.342	2,867,600
2022-05-18	0.450	0.460	0.440	0.460	0.342	2,269,700
2022-05-17	0.430	0.450	0.430	0.450	0.335	4,428,800
2022-05-13	0.440	0.450	0.420	0.430	0.320	4,173,900
2022-05-12	0.460	0.470	0.430	0.440	0.328	6,582,200
2022-05-11	0.470	0.470	0.460	0.460	0.342	2,257,100

← NewerPage 18 of 21 · 1,217 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.