Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.290	0.290	0.280	0.280	0.248	277,510
2025-07-21	0.290	0.300	0.280	0.290	0.257	2,118,800
2025-07-18	0.290	0.290	0.280	0.290	0.257	1,684,208
2025-07-17	0.280	0.290	0.280	0.290	0.257	455,156
2025-07-16	0.290	0.290	0.280	0.290	0.257	1,893,206
2025-07-15	0.290	0.290	0.280	0.290	0.257	780,623
2025-07-14	0.290	0.290	0.280	0.290	0.257	181,001
2025-07-11	0.280	0.290	0.280	0.290	0.257	69,207
2025-07-09	0.290	0.290	0.280	0.290	0.257	105,804
2025-07-08	0.280	0.290	0.280	0.290	0.257	34,108
2025-07-07	0.290	0.290	0.280	0.280	0.248	148,735
2025-07-04	0.290	0.290	0.280	0.290	0.257	228,900
2025-07-03	0.290	0.290	0.280	0.290	0.257	72,285
2025-07-02	0.280	0.290	0.280	0.290	0.257	584,000
2025-07-01	0.290	0.290	0.280	0.280	0.248	197,600
2025-06-30	0.280	0.300	0.280	0.290	0.257	81,820
2025-06-27	0.290	0.300	0.280	0.290	0.257	188,600
2025-06-26	0.290	0.300	0.280	0.290	0.257	380,100
2025-06-25	0.290	0.300	0.280	0.300	0.266	268,316
2025-06-24	0.290	0.300	0.280	0.290	0.257	704,301
2025-06-23	0.280	0.300	0.280	0.280	0.248	254,301
2025-06-20	0.280	0.300	0.280	0.280	0.248	602,473
2025-06-19	0.290	0.290	0.280	0.280	0.248	1,793,708
2025-06-18	0.300	0.300	0.290	0.290	0.257	199,699
2025-06-17	0.300	0.300	0.290	0.300	0.266	363,113
2025-06-16	0.310	0.310	0.290	0.300	0.266	524,705
2025-06-13	0.310	0.310	0.290	0.300	0.266	508,822
2025-06-12	0.300	0.310	0.300	0.310	0.275	310,314
2025-06-11	0.300	0.310	0.300	0.300	0.266	365,218
2025-06-10	0.300	0.310	0.300	0.300	0.266	286,865
2025-06-09	0.310	0.310	0.300	0.300	0.266	318,290
2025-06-06	0.310	0.310	0.300	0.300	0.266	571,496
2025-06-05	0.300	0.310	0.300	0.300	0.266	516,514
2025-06-04	0.300	0.310	0.300	0.300	0.266	581,159
2025-05-30	0.300	0.310	0.300	0.310	0.275	252,313
2025-05-29	0.310	0.310	0.300	0.300	0.266	28,068
2025-05-28	0.300	0.310	0.300	0.300	0.266	1,054,576
2025-05-27	0.300	0.310	0.300	0.300	0.266	673,997
2025-05-26	0.300	0.310	0.300	0.300	0.266	335,527
2025-05-23	0.300	0.310	0.300	0.300	0.266	148,311
2025-05-22	0.300	0.310	0.300	0.300	0.266	539,500
2025-05-21	0.310	0.310	0.300	0.300	0.266	344,035
2025-05-20	0.310	0.310	0.300	0.300	0.266	241,935
2025-05-19	0.300	0.310	0.300	0.300	0.266	900,923
2025-05-16	0.310	0.310	0.300	0.300	0.266	800,220
2025-05-15	0.300	0.310	0.300	0.300	0.266	1,041,500
2025-05-14	0.310	0.310	0.300	0.300	0.266	693,629
2025-05-13	0.310	0.310	0.300	0.300	0.266	135,837
2025-05-09	0.310	0.310	0.300	0.300	0.266	37,810
2025-05-08	0.300	0.310	0.300	0.300	0.266	383,766
2025-05-07	0.300	0.310	0.300	0.300	0.266	79,800
2025-05-06	0.300	0.310	0.300	0.300	0.266	981,847
2025-05-02	0.300	0.300	0.290	0.300	0.266	871,830
2025-04-30	0.300	0.300	0.290	0.300	0.266	157,772
2025-04-29	0.300	0.310	0.290	0.300	0.266	452,404
2025-04-28	0.310	0.310	0.300	0.300	0.266	325,337
2025-04-25	0.310	0.310	0.300	0.300	0.266	145,075
2025-04-24	0.300	0.310	0.290	0.310	0.275	1,821,159
2025-04-23	0.310	0.310	0.290	0.290	0.257	1,151,159
2025-04-22	0.300	0.310	0.300	0.300	0.266	198,174

← NewerPage 6 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.