Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.330	0.340	0.330	0.330	0.312	299,769
2026-07-17	0.330	0.340	0.330	0.330	0.312	131,001
2026-07-16	0.340	0.340	0.330	0.330	0.312	75,608
2026-07-15	0.340	0.340	0.330	0.340	0.321	787,100
2026-07-14	0.340	0.340	0.330	0.340	0.321	51,304
2026-07-13	0.340	0.340	0.330	0.340	0.321	369,412
2026-07-10	0.340	0.340	0.330	0.340	0.321	536,096
2026-07-09	0.330	0.340	0.330	0.340	0.321	533,310
2026-07-08	0.340	0.350	0.340	0.340	0.321	87,022
2026-07-07	0.350	0.350	0.340	0.340	0.321	248,509
2026-07-06	0.340	0.350	0.330	0.350	0.331	362,804
2026-07-03	0.340	0.340	0.340	0.340	0.321	326,916
2026-07-02	0.340	0.350	0.330	0.340	0.321	431,711
2026-07-01	0.340	0.340	0.330	0.340	0.321	437,713
2026-06-30	0.340	0.350	0.340	0.340	0.321	98,612
2026-06-29	0.340	0.350	0.340	0.350	0.331	143,302
2026-06-26	0.340	0.350	0.340	0.350	0.331	453,364
2026-06-25	0.330	0.350	0.330	0.340	0.321	262,691
2026-06-24	0.330	0.340	0.330	0.340	0.321	5,431,504
2026-06-23	0.340	0.340	0.330	0.340	0.321	150,821
2026-06-22	0.350	0.350	0.330	0.340	0.321	670,163
2026-06-19	0.340	0.350	0.340	0.340	0.321	662,670
2026-06-18	0.340	0.350	0.330	0.340	0.321	625,402
2026-06-17	0.340	0.340	0.330	0.340	0.321	179,616
2026-06-16	0.330	0.340	0.330	0.340	0.321	27,017
2026-06-15	0.330	0.340	0.330	0.340	0.321	42,042
2026-06-12	0.340	0.340	0.330	0.330	0.312	463,800
2026-06-11	0.330	0.340	0.330	0.340	0.321	100,205
2026-06-10	0.340	0.340	0.330	0.330	0.312	923,020
2026-06-09	0.350	0.350	0.340	0.340	0.321	154,604
2026-06-08	0.340	0.350	0.330	0.340	0.321	557,114
2026-06-05	0.330	0.340	0.330	0.340	0.321	3,856,401
2026-06-04	0.340	0.340	0.330	0.330	0.312	212,721
2026-06-02	0.330	0.340	0.330	0.340	0.321	62,972
2026-05-29	0.330	0.340	0.330	0.330	0.312	635,100
2026-05-28	0.330	0.340	0.330	0.330	0.312	541,846
2026-05-27	0.330	0.340	0.330	0.330	0.312	213,352
2026-05-26	0.330	0.340	0.330	0.340	0.321	623,570
2026-05-25	0.330	0.340	0.320	0.330	0.312	2,894,999
2026-05-22	0.330	0.340	0.320	0.320	0.302	1,877,052
2026-05-21	0.330	0.330	0.320	0.330	0.312	2,119,835
2026-05-20	0.330	0.330	0.320	0.330	0.312	1,548,408
2026-05-19	0.330	0.330	0.320	0.330	0.312	174,502
2026-05-18	0.310	0.330	0.310	0.320	0.302	4,421,702
2026-05-15	0.310	0.320	0.310	0.310	0.293	868,481
2026-05-14	0.310	0.310	0.300	0.310	0.293	1,269,400
2026-05-13	0.300	0.310	0.300	0.310	0.293	387,401
2026-05-12	0.300	0.310	0.300	0.310	0.293	146,500
2026-05-11	0.310	0.310	0.300	0.300	0.283	164,400
2026-05-08	0.300	0.310	0.300	0.310	0.293	490,300
2026-05-07	0.310	0.310	0.300	0.310	0.293	555,101
2026-05-06	0.300	0.310	0.300	0.300	0.283	423,670
2026-05-05	0.300	0.310	0.300	0.300	0.283	273,301
2026-04-30	0.310	0.310	0.300	0.310	0.293	232,165
2026-04-29	0.300	0.310	0.300	0.310	0.293	414,400
2026-04-28	0.300	0.310	0.300	0.310	0.293	433,577
2026-04-27	0.310	0.310	0.300	0.310	0.293	477,500
2026-04-24	0.300	0.310	0.300	0.310	0.293	182,600
2026-04-23	0.300	0.310	0.300	0.300	0.283	332,200
2026-04-22	0.310	0.310	0.300	0.300	0.283	2,065,210

← NewerPage 2 of 5 · 241 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.