Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.300	0.310	0.290	0.290	0.266	573,808
2025-10-17	0.300	0.300	0.290	0.290	0.266	690,703
2025-10-16	0.300	0.310	0.300	0.300	0.275	1,808,600
2025-10-15	0.300	0.320	0.290	0.300	0.275	3,256,104
2025-10-14	0.300	0.310	0.290	0.300	0.275	470,200
2025-10-10	0.300	0.310	0.290	0.300	0.275	377,210
2025-10-09	0.300	0.310	0.300	0.300	0.275	104,274
2025-10-08	0.300	0.310	0.300	0.300	0.275	427,494
2025-10-07	0.300	0.310	0.300	0.300	0.275	59,885
2025-10-06	0.310	0.310	0.300	0.300	0.275	468,865
2025-10-03	0.300	0.310	0.300	0.300	0.275	475,003
2025-10-02	0.300	0.310	0.300	0.300	0.275	143,298
2025-10-01	0.300	0.310	0.290	0.300	0.275	1,892,203
2025-09-30	0.310	0.310	0.300	0.300	0.275	1,070,312
2025-09-29	0.310	0.310	0.300	0.310	0.284	152,635
2025-09-26	0.310	0.310	0.300	0.310	0.284	137,430
2025-09-25	0.300	0.310	0.300	0.300	0.275	216,800
2025-09-24	0.310	0.310	0.300	0.300	0.275	1,492,000
2025-09-23	0.300	0.310	0.300	0.310	0.284	361,534
2025-09-22	0.310	0.320	0.310	0.310	0.284	323,825
2025-09-19	0.310	0.320	0.300	0.310	0.284	386,903
2025-09-18	0.320	0.320	0.300	0.310	0.284	376,013
2025-09-17	0.310	0.320	0.300	0.310	0.284	153,835
2025-09-16	0.310	0.320	0.300	0.310	0.284	980,172
2025-09-15	0.320	0.320	0.310	0.310	0.284	486,401
2025-09-12	0.320	0.320	0.310	0.310	0.284	733,230
2025-09-11	0.310	0.320	0.300	0.310	0.284	2,373,812
2025-09-10	0.310	0.320	0.310	0.310	0.284	102,041
2025-09-09	0.310	0.320	0.300	0.320	0.294	5,932,847
2025-09-08	0.300	0.310	0.300	0.310	0.284	293,053
2025-09-05	0.300	0.310	0.300	0.310	0.284	200,700
2025-09-04	0.310	0.310	0.300	0.300	0.275	702,434
2025-09-03	0.300	0.310	0.300	0.300	0.275	277,204
2025-09-02	0.300	0.330	0.290	0.300	0.275	8,358,601
2025-09-01	0.290	0.300	0.290	0.300	0.275	225,402
2025-08-29	0.300	0.310	0.290	0.290	0.266	2,052,800
2025-08-28	0.300	0.300	0.290	0.300	0.275	193,903
2025-08-27	0.290	0.300	0.290	0.290	0.266	221,900
2025-08-26	0.300	0.300	0.290	0.290	0.266	349,504
2025-08-25	0.300	0.300	0.290	0.290	0.266	194,806
2025-08-22	0.300	0.300	0.290	0.290	0.266	48,654
2025-08-21	0.300	0.300	0.290	0.290	0.266	87,904
2025-08-20	0.300	0.300	0.290	0.300	0.275	1,339,710
2025-08-19	0.300	0.310	0.300	0.300	0.266	1,012,005
2025-08-18	0.310	0.310	0.300	0.310	0.275	908,819
2025-08-15	0.310	0.310	0.300	0.300	0.266	308,800
2025-08-14	0.310	0.320	0.300	0.310	0.275	1,122,681
2025-08-13	0.310	0.320	0.300	0.310	0.275	695,299
2025-08-08	0.310	0.320	0.300	0.310	0.275	1,956,200
2025-08-07	0.310	0.310	0.300	0.300	0.266	585,500
2025-08-06	0.300	0.310	0.290	0.300	0.266	397,300
2025-08-05	0.300	0.310	0.290	0.300	0.266	348,250
2025-08-04	0.300	0.310	0.290	0.300	0.266	1,351,529
2025-08-01	0.310	0.310	0.300	0.300	0.266	1,331,934
2025-07-31	0.310	0.310	0.300	0.300	0.266	1,350,702
2025-07-30	0.300	0.310	0.290	0.300	0.266	3,638,346
2025-07-29	0.300	0.310	0.290	0.300	0.266	548,288
2025-07-25	0.290	0.300	0.290	0.290	0.257	2,135,807
2025-07-24	0.290	0.290	0.280	0.290	0.257	1,129,800
2025-07-23	0.290	0.290	0.280	0.290	0.257	485,000

← NewerPage 5 of 21 · 1,215 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.