Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.300	0.310	0.300	0.310	0.293	135,800
2026-04-20	0.310	0.320	0.300	0.310	0.293	465,900
2026-04-17	0.320	0.320	0.310	0.310	0.293	59,502
2026-04-16	0.310	0.320	0.310	0.310	0.293	370,946
2026-04-10	0.310	0.320	0.310	0.310	0.293	216,010
2026-04-09	0.310	0.320	0.310	0.310	0.293	828,165
2026-04-08	0.310	0.310	0.300	0.310	0.293	367,520
2026-04-07	0.310	0.320	0.300	0.310	0.293	2,627,106
2026-04-03	0.320	0.320	0.310	0.310	0.293	198,917
2026-04-02	0.330	0.330	0.310	0.320	0.302	397,599
2026-04-01	0.310	0.330	0.310	0.330	0.312	723,600
2026-03-31	0.310	0.320	0.310	0.310	0.293	322,800
2026-03-30	0.310	0.320	0.310	0.310	0.293	132,105
2026-03-27	0.320	0.320	0.310	0.310	0.293	1,289,300
2026-03-26	0.330	0.330	0.320	0.320	0.302	921,505
2026-03-25	0.320	0.330	0.320	0.330	0.312	39,500
2026-03-24	0.330	0.330	0.320	0.330	0.312	545,500
2026-03-23	0.330	0.330	0.320	0.320	0.302	1,315,002
2026-03-20	0.330	0.330	0.320	0.320	0.302	87,393
2026-03-19	0.330	0.330	0.320	0.320	0.302	58,707
2026-03-18	0.340	0.340	0.320	0.330	0.312	1,560,136
2026-03-17	0.350	0.350	0.330	0.340	0.321	1,197,300
2026-03-16	0.340	0.350	0.340	0.340	0.321	145,102
2026-03-13	0.350	0.350	0.340	0.340	0.321	1,464,000
2026-03-12	0.340	0.350	0.340	0.350	0.331	1,084,235
2026-03-11	0.350	0.350	0.340	0.350	0.331	1,459,811
2026-03-10	0.340	0.350	0.340	0.350	0.331	1,243,534
2026-03-09	0.340	0.350	0.340	0.340	0.321	2,853,202
2026-03-06	0.340	0.350	0.340	0.350	0.331	8,870,103
2026-03-05	0.340	0.350	0.340	0.350	0.331	11,872,610
2026-03-04	0.340	0.350	0.330	0.350	0.321	10,544,510
2026-03-02	0.340	0.350	0.330	0.340	0.312	6,609,324
2026-02-27	0.350	0.350	0.340	0.340	0.312	7,824,243
2026-02-26	0.340	0.350	0.330	0.350	0.321	6,239,311
2026-02-25	0.340	0.350	0.330	0.350	0.321	7,370,500
2026-02-24	0.340	0.340	0.330	0.340	0.312	1,476,301
2026-02-23	0.350	0.350	0.330	0.340	0.312	10,811,950
2026-02-20	0.350	0.350	0.330	0.350	0.321	8,325,311
2026-02-19	0.340	0.350	0.330	0.340	0.312	7,363,508
2026-02-18	0.340	0.350	0.340	0.340	0.312	1,020,302
2026-02-17	0.340	0.350	0.340	0.340	0.312	91,608
2026-02-16	0.340	0.350	0.340	0.340	0.312	647,307
2026-02-13	0.350	0.350	0.340	0.340	0.312	3,501,395
2026-02-12	0.340	0.350	0.340	0.350	0.321	4,905,925
2026-02-11	0.340	0.350	0.340	0.340	0.312	391,523
2026-02-10	0.340	0.350	0.330	0.330	0.303	437,706
2026-02-09	0.340	0.350	0.330	0.340	0.312	1,405,004
2026-02-06	0.340	0.350	0.330	0.330	0.303	136,302
2026-02-05	0.340	0.350	0.340	0.350	0.321	240,610
2026-02-04	0.330	0.350	0.330	0.340	0.312	383,230
2026-02-03	0.340	0.350	0.330	0.340	0.312	385,800
2026-02-02	0.330	0.340	0.330	0.340	0.312	5,563,313
2026-01-30	0.340	0.340	0.330	0.330	0.303	1,710,762
2026-01-29	0.340	0.350	0.330	0.340	0.312	569,062
2026-01-28	0.330	0.340	0.330	0.340	0.312	333,000
2026-01-27	0.340	0.340	0.330	0.340	0.312	39,800
2026-01-26	0.330	0.340	0.330	0.340	0.312	1,226,403
2026-01-23	0.330	0.340	0.330	0.340	0.312	1,736,900
2026-01-22	0.330	0.340	0.330	0.340	0.312	3,656,601
2026-01-21	0.340	0.340	0.330	0.330	0.303	3,288,700

← NewerPage 3 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.