Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.330	0.340	0.320	0.340	0.312	2,711,908
2026-01-19	0.320	0.330	0.320	0.330	0.303	2,674,800
2026-01-16	0.330	0.330	0.320	0.320	0.294	3,631,604
2026-01-15	0.320	0.330	0.320	0.320	0.294	1,313,501
2026-01-14	0.320	0.330	0.320	0.330	0.303	1,783,115
2026-01-13	0.320	0.340	0.320	0.330	0.303	436,132
2026-01-12	0.330	0.340	0.320	0.330	0.303	690,201
2026-01-09	0.330	0.340	0.320	0.330	0.303	1,495,207
2026-01-08	0.320	0.330	0.320	0.330	0.303	2,068,802
2026-01-07	0.320	0.330	0.320	0.320	0.294	382,014
2026-01-06	0.320	0.330	0.320	0.330	0.303	186,800
2026-01-05	0.330	0.330	0.320	0.320	0.294	978,004
2025-12-30	0.320	0.330	0.310	0.330	0.303	2,529,806
2025-12-29	0.320	0.320	0.310	0.320	0.294	1,080,776
2025-12-26	0.310	0.320	0.310	0.320	0.294	8,087,856
2025-12-25	0.300	0.320	0.300	0.310	0.284	3,599,900
2025-12-24	0.310	0.310	0.300	0.300	0.275	1,197,800
2025-12-23	0.320	0.320	0.300	0.310	0.284	2,735,988
2025-12-22	0.310	0.320	0.300	0.310	0.284	3,942,201
2025-12-19	0.300	0.310	0.300	0.310	0.284	3,598,338
2025-12-18	0.300	0.300	0.290	0.300	0.275	158,719
2025-12-17	0.300	0.310	0.300	0.300	0.275	567,725
2025-12-16	0.300	0.300	0.290	0.300	0.275	1,126,200
2025-12-15	0.300	0.300	0.290	0.300	0.275	75,304
2025-12-12	0.290	0.300	0.290	0.300	0.275	271,905
2025-12-11	0.300	0.300	0.290	0.300	0.275	631,500
2025-12-09	0.290	0.300	0.290	0.300	0.275	25,500
2025-12-08	0.300	0.300	0.290	0.300	0.275	141,619
2025-12-04	0.290	0.300	0.290	0.290	0.266	355,970
2025-12-03	0.300	0.300	0.290	0.300	0.275	259,800
2025-12-02	0.290	0.300	0.290	0.300	0.275	96,604
2025-12-01	0.290	0.300	0.290	0.290	0.266	117,700
2025-11-28	0.300	0.300	0.290	0.300	0.275	66,573
2025-11-27	0.290	0.300	0.290	0.300	0.275	210,716
2025-11-26	0.290	0.300	0.290	0.290	0.266	54,700
2025-11-25	0.300	0.300	0.290	0.290	0.266	45,100
2025-11-24	0.290	0.300	0.290	0.290	0.266	265,702
2025-11-21	0.290	0.300	0.290	0.290	0.266	662,329
2025-11-20	0.300	0.300	0.290	0.300	0.275	5,244
2025-11-19	0.290	0.300	0.290	0.290	0.266	253,900
2025-11-18	0.290	0.300	0.280	0.290	0.266	2,523,000
2025-11-17	0.300	0.300	0.290	0.300	0.275	131,608
2025-11-14	0.300	0.300	0.290	0.300	0.275	618,901
2025-11-13	0.290	0.300	0.290	0.300	0.275	798,202
2025-11-12	0.300	0.300	0.290	0.300	0.275	1,746,800
2025-11-11	0.290	0.300	0.290	0.290	0.266	120,937
2025-11-10	0.290	0.300	0.290	0.290	0.266	98,111
2025-11-07	0.290	0.300	0.290	0.290	0.266	802,314
2025-11-06	0.290	0.300	0.290	0.290	0.266	2,261,171
2025-11-05	0.300	0.310	0.290	0.290	0.266	2,864,204
2025-11-04	0.300	0.300	0.290	0.300	0.275	102,860
2025-11-03	0.300	0.300	0.290	0.300	0.275	493,345
2025-10-31	0.300	0.300	0.290	0.290	0.266	104,000
2025-10-30	0.300	0.300	0.290	0.290	0.266	315,609
2025-10-29	0.300	0.300	0.290	0.300	0.275	15,500
2025-10-28	0.300	0.300	0.290	0.300	0.275	100,301
2025-10-27	0.300	0.300	0.290	0.290	0.266	137,500
2025-10-24	0.300	0.300	0.290	0.300	0.275	66,700
2025-10-22	0.300	0.310	0.290	0.300	0.275	546,000
2025-10-21	0.290	0.310	0.290	0.300	0.275	3,095,262

← NewerPage 4 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.