Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.460	0.470	0.450	0.470	0.350	6,600,500
2022-05-09	0.480	0.490	0.460	0.460	0.342	8,646,600
2022-05-06	0.490	0.500	0.480	0.480	0.357	6,455,200
2022-05-05	0.490	0.500	0.490	0.490	0.365	643,200
2022-05-03	0.490	0.500	0.490	0.490	0.365	2,639,200
2022-04-29	0.490	0.510	0.490	0.490	0.365	4,859,100
2022-04-28	0.490	0.500	0.490	0.490	0.365	1,027,900
2022-04-27	0.490	0.500	0.490	0.490	0.365	2,496,200
2022-04-26	0.490	0.510	0.490	0.490	0.365	1,610,900
2022-04-25	0.490	0.510	0.490	0.490	0.365	1,462,300
2022-04-22	0.500	0.510	0.490	0.510	0.380	1,813,400
2022-04-21	0.500	0.510	0.490	0.500	0.372	2,091,600
2022-04-20	0.500	0.510	0.490	0.510	0.380	1,602,400
2022-04-19	0.500	0.510	0.490	0.500	0.372	1,644,000
2022-04-18	0.500	0.510	0.500	0.500	0.372	1,475,100
2022-04-12	0.500	0.500	0.490	0.500	0.372	1,007,800
2022-04-11	0.500	0.510	0.490	0.490	0.365	5,192,100
2022-04-08	0.500	0.510	0.500	0.500	0.372	2,412,900
2022-04-07	0.500	0.510	0.500	0.510	0.380	2,315,600
2022-04-05	0.520	0.520	0.500	0.510	0.380	2,059,600
2022-04-04	0.510	0.520	0.510	0.510	0.380	1,385,400
2022-04-01	0.510	0.520	0.510	0.510	0.380	751,700
2022-03-31	0.510	0.520	0.510	0.510	0.380	1,828,500
2022-03-30	0.520	0.520	0.510	0.510	0.380	2,089,100
2022-03-29	0.500	0.520	0.500	0.510	0.380	2,296,400
2022-03-28	0.520	0.520	0.500	0.500	0.372	7,161,600
2022-03-25	0.510	0.540	0.500	0.510	0.380	23,476,699
2022-03-24	0.500	0.510	0.500	0.500	0.372	2,664,039
2022-03-23	0.500	0.510	0.500	0.500	0.372	1,425,202
2022-03-22	0.510	0.510	0.500	0.500	0.372	1,168,700
2022-03-21	0.500	0.510	0.500	0.500	0.372	1,801,500
2022-03-18	0.510	0.510	0.500	0.500	0.372	3,977,000
2022-03-17	0.510	0.510	0.500	0.500	0.372	3,012,200
2022-03-16	0.500	0.510	0.500	0.500	0.372	4,028,900
2022-03-15	0.510	0.510	0.490	0.500	0.372	5,570,400
2022-03-14	0.510	0.510	0.500	0.510	0.380	938,100
2022-03-11	0.500	0.510	0.500	0.510	0.380	2,860,100
2022-03-10	0.500	0.510	0.500	0.510	0.380	5,913,300
2022-03-09	0.490	0.500	0.480	0.490	0.365	5,014,200
2022-03-08	0.500	0.510	0.480	0.490	0.357	16,637,301
2022-03-07	0.510	0.520	0.500	0.500	0.365	6,349,600
2022-03-04	0.510	0.530	0.500	0.510	0.372	16,054,500
2022-03-03	0.540	0.550	0.510	0.510	0.372	31,819,500
2022-03-02	0.560	0.560	0.530	0.540	0.394	18,850,199
2022-03-01	0.570	0.570	0.550	0.560	0.408	18,961,900
2022-02-28	0.570	0.570	0.560	0.570	0.416	1,213,600
2022-02-25	0.560	0.570	0.560	0.570	0.416	3,171,500
2022-02-24	0.570	0.570	0.550	0.560	0.408	12,245,800
2022-02-23	0.570	0.580	0.570	0.570	0.416	4,469,600
2022-02-22	0.570	0.580	0.560	0.570	0.416	8,018,500
2022-02-21	0.580	0.590	0.560	0.570	0.416	26,694,600
2022-02-18	0.590	0.590	0.580	0.580	0.423	3,026,300
2022-02-17	0.580	0.590	0.580	0.590	0.430	1,814,800
2022-02-15	0.580	0.600	0.570	0.580	0.423	22,772,199
2022-02-14	0.570	0.590	0.570	0.580	0.423	12,995,200
2022-02-11	0.580	0.590	0.570	0.580	0.423	7,969,900
2022-02-10	0.580	0.590	0.570	0.580	0.423	7,604,500
2022-02-09	0.590	0.590	0.570	0.570	0.416	15,135,800
2022-02-08	0.590	0.600	0.580	0.580	0.423	7,926,500
2022-02-07	0.600	0.600	0.580	0.590	0.430	1,644,600

← NewerPage 19 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.