Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.590	0.600	0.590	0.590	0.430	1,553,200
2022-02-03	0.590	0.600	0.590	0.590	0.430	3,276,900
2022-02-02	0.590	0.600	0.590	0.590	0.430	8,914,100
2022-02-01	0.590	0.600	0.590	0.590	0.430	2,723,700
2022-01-31	0.600	0.600	0.590	0.600	0.438	1,327,200
2022-01-28	0.580	0.600	0.580	0.590	0.430	5,537,100
2022-01-27	0.590	0.590	0.580	0.580	0.423	3,296,700
2022-01-26	0.600	0.600	0.580	0.590	0.430	4,836,700
2022-01-25	0.600	0.600	0.580	0.590	0.430	8,206,800
2022-01-24	0.600	0.610	0.590	0.590	0.430	9,200,200
2022-01-21	0.600	0.610	0.590	0.590	0.430	4,487,200
2022-01-20	0.600	0.610	0.590	0.600	0.438	5,475,600
2022-01-19	0.600	0.610	0.590	0.600	0.438	6,505,400
2022-01-18	0.610	0.620	0.600	0.600	0.438	6,173,300
2022-01-17	0.610	0.620	0.610	0.610	0.445	4,711,000
2022-01-14	0.620	0.620	0.600	0.610	0.445	13,579,100
2022-01-13	0.620	0.620	0.600	0.620	0.452	27,646,699
2022-01-12	0.600	0.630	0.600	0.610	0.445	46,071,102
2022-01-11	0.610	0.620	0.600	0.600	0.438	15,257,900
2022-01-10	0.600	0.620	0.590	0.610	0.445	22,716,600
2022-01-07	0.590	0.610	0.590	0.600	0.438	22,530,301
2022-01-06	0.600	0.600	0.580	0.590	0.430	8,048,200
2022-01-05	0.590	0.600	0.590	0.600	0.438	8,951,000
2022-01-04	0.590	0.590	0.580	0.590	0.430	5,179,300
2021-12-30	0.590	0.600	0.580	0.580	0.423	6,753,100
2021-12-29	0.600	0.600	0.590	0.590	0.430	1,108,400
2021-12-28	0.590	0.600	0.580	0.590	0.430	2,466,900
2021-12-27	0.600	0.600	0.590	0.590	0.430	9,435,100
2021-12-24	0.600	0.610	0.590	0.590	0.430	14,327,300
2021-12-23	0.590	0.610	0.580	0.590	0.430	11,589,100
2021-12-22	0.590	0.590	0.580	0.580	0.423	1,264,400
2021-12-21	0.590	0.600	0.580	0.580	0.423	5,039,300
2021-12-20	0.590	0.600	0.580	0.590	0.430	4,350,400
2021-12-17	0.590	0.600	0.590	0.590	0.430	3,468,000
2021-12-16	0.590	0.610	0.580	0.590	0.430	12,598,400
2021-12-15	0.590	0.600	0.590	0.590	0.430	4,099,000
2021-12-14	0.590	0.600	0.580	0.590	0.430	4,111,500
2021-12-13	0.600	0.600	0.590	0.590	0.430	8,948,600
2021-12-09	0.600	0.600	0.590	0.590	0.430	3,511,300
2021-12-08	0.600	0.610	0.590	0.600	0.438	10,354,400
2021-12-07	0.590	0.600	0.580	0.600	0.438	4,842,200
2021-12-03	0.580	0.600	0.580	0.590	0.430	12,042,000
2021-12-02	0.580	0.590	0.570	0.570	0.416	13,804,300
2021-12-01	0.580	0.590	0.580	0.580	0.423	2,866,500
2021-11-30	0.580	0.590	0.580	0.580	0.423	5,799,500
2021-11-29	0.590	0.590	0.580	0.580	0.423	3,891,600
2021-11-26	0.600	0.600	0.590	0.590	0.430	6,033,600
2021-11-25	0.610	0.610	0.590	0.600	0.438	7,166,600
2021-11-24	0.620	0.630	0.600	0.600	0.438	19,784,900
2021-11-23	0.580	0.620	0.580	0.620	0.452	26,397,000
2021-11-22	0.590	0.590	0.580	0.590	0.430	3,142,500
2021-11-19	0.590	0.600	0.580	0.590	0.430	5,350,200
2021-11-18	0.590	0.590	0.580	0.580	0.423	3,609,500
2021-11-17	0.580	0.590	0.570	0.580	0.423	5,862,300
2021-11-16	0.580	0.590	0.570	0.580	0.423	10,678,700
2021-11-15	0.590	0.590	0.570	0.570	0.416	9,023,600
2021-11-12	0.590	0.600	0.580	0.590	0.430	5,797,200
2021-11-11	0.590	0.600	0.580	0.590	0.430	3,046,600
2021-11-10	0.590	0.600	0.590	0.590	0.430	4,280,700
2021-11-09	0.590	0.600	0.580	0.590	0.430	4,070,100

← NewerPage 20 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.