Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.300	0.310	0.300	0.300	0.266	194,828
2025-04-18	0.300	0.310	0.290	0.300	0.266	323,332
2025-04-17	0.310	0.310	0.290	0.300	0.266	234,455
2025-04-16	0.300	0.310	0.290	0.310	0.275	422,602
2025-04-11	0.290	0.310	0.290	0.290	0.257	1,857,801
2025-04-10	0.290	0.300	0.290	0.290	0.257	4,628,826
2025-04-09	0.280	0.300	0.280	0.290	0.257	5,487,902
2025-04-08	0.290	0.300	0.270	0.280	0.248	4,274,109
2025-04-04	0.300	0.300	0.280	0.290	0.257	209,900
2025-04-03	0.290	0.300	0.280	0.290	0.257	1,459,207
2025-04-02	0.300	0.300	0.290	0.290	0.257	301,948
2025-04-01	0.290	0.300	0.290	0.290	0.257	179,710
2025-03-31	0.290	0.300	0.290	0.300	0.266	401,788
2025-03-28	0.310	0.310	0.290	0.300	0.266	541,000
2025-03-27	0.300	0.300	0.290	0.300	0.266	196,504
2025-03-26	0.310	0.310	0.290	0.300	0.266	1,074,850
2025-03-25	0.300	0.320	0.300	0.300	0.266	2,413,810
2025-03-24	0.300	0.310	0.300	0.300	0.266	217,917
2025-03-21	0.310	0.310	0.300	0.300	0.266	522,334
2025-03-20	0.310	0.310	0.300	0.310	0.275	345,217
2025-03-19	0.300	0.310	0.300	0.300	0.266	515,169
2025-03-18	0.290	0.310	0.290	0.300	0.266	2,337,560
2025-03-17	0.280	0.310	0.280	0.290	0.257	5,799,499
2025-03-14	0.280	0.280	0.270	0.280	0.248	666,228
2025-03-13	0.290	0.290	0.270	0.270	0.240	551,843
2025-03-12	0.290	0.290	0.280	0.280	0.248	148,200
2025-03-11	0.280	0.290	0.270	0.290	0.257	997,100
2025-03-10	0.290	0.290	0.280	0.280	0.248	717,346
2025-03-07	0.300	0.300	0.280	0.290	0.248	490,500
2025-03-06	0.290	0.300	0.280	0.290	0.248	729,601
2025-03-05	0.290	0.300	0.280	0.290	0.248	366,043
2025-03-04	0.280	0.290	0.280	0.290	0.248	660,914
2025-03-03	0.280	0.290	0.280	0.280	0.240	703,620
2025-02-28	0.280	0.290	0.280	0.280	0.240	1,475,654
2025-02-27	0.280	0.290	0.280	0.290	0.248	560,417
2025-02-26	0.290	0.300	0.280	0.290	0.248	552,823
2025-02-25	0.290	0.300	0.280	0.290	0.248	897,084
2025-02-24	0.300	0.300	0.280	0.280	0.240	3,206,054
2025-02-21	0.300	0.300	0.290	0.290	0.248	470,808
2025-02-20	0.290	0.300	0.290	0.300	0.257	2,107,062
2025-02-19	0.300	0.300	0.290	0.300	0.257	311,998
2025-02-18	0.290	0.300	0.290	0.300	0.257	432,845
2025-02-17	0.290	0.300	0.280	0.290	0.248	2,299,400
2025-02-14	0.300	0.300	0.280	0.290	0.248	950,912
2025-02-13	0.290	0.300	0.290	0.290	0.248	1,725,229
2025-02-11	0.290	0.300	0.280	0.290	0.248	2,475,900
2025-02-10	0.300	0.300	0.290	0.300	0.257	197,177
2025-02-07	0.290	0.300	0.280	0.300	0.257	408,122
2025-02-06	0.300	0.300	0.280	0.290	0.248	2,388,709
2025-02-05	0.300	0.310	0.290	0.300	0.257	1,587,700
2025-02-04	0.300	0.310	0.300	0.300	0.257	814,208
2025-02-03	0.300	0.310	0.300	0.300	0.257	486,968
2025-01-31	0.310	0.310	0.300	0.300	0.257	300,593
2025-01-30	0.300	0.320	0.300	0.310	0.266	908,710
2025-01-29	0.300	0.310	0.300	0.310	0.266	305,099
2025-01-28	0.300	0.310	0.300	0.300	0.257	301,800
2025-01-27	0.300	0.310	0.300	0.300	0.257	376,300
2025-01-24	0.300	0.310	0.290	0.300	0.257	1,376,032
2025-01-23	0.310	0.310	0.300	0.310	0.266	85,281
2025-01-22	0.310	0.310	0.300	0.310	0.266	360,742

← NewerPage 7 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.