Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.300	0.310	0.300	0.310	0.266	108,201
2025-01-20	0.310	0.310	0.300	0.300	0.257	671,000
2025-01-17	0.300	0.310	0.300	0.310	0.266	813,641
2025-01-16	0.300	0.310	0.300	0.300	0.257	1,062,705
2025-01-15	0.310	0.310	0.300	0.300	0.257	597,437
2025-01-14	0.310	0.310	0.300	0.310	0.266	601,068
2025-01-13	0.310	0.320	0.300	0.310	0.266	114,698
2025-01-10	0.310	0.320	0.300	0.310	0.266	722,632
2025-01-09	0.310	0.320	0.310	0.310	0.266	803,018
2025-01-08	0.320	0.320	0.310	0.310	0.266	379,023
2025-01-07	0.310	0.320	0.310	0.310	0.266	254,004
2025-01-06	0.320	0.320	0.310	0.310	0.266	336,334
2025-01-03	0.320	0.320	0.310	0.320	0.274	1,571,820
2025-01-02	0.310	0.320	0.310	0.310	0.266	706,260
2024-12-30	0.320	0.320	0.310	0.310	0.266	281,251
2024-12-27	0.310	0.320	0.310	0.320	0.274	444,553
2024-12-26	0.320	0.320	0.310	0.320	0.274	5,237,420
2024-12-25	0.330	0.330	0.310	0.320	0.274	1,257,891
2024-12-24	0.330	0.330	0.320	0.330	0.283	43,620
2024-12-23	0.320	0.330	0.320	0.320	0.274	374,901
2024-12-20	0.320	0.330	0.320	0.330	0.283	1,033,909
2024-12-19	0.320	0.330	0.320	0.330	0.283	1,177,623
2024-12-18	0.320	0.330	0.320	0.320	0.274	281,887
2024-12-17	0.330	0.330	0.320	0.320	0.274	1,404,360
2024-12-16	0.340	0.340	0.320	0.330	0.283	827,855
2024-12-13	0.330	0.340	0.320	0.340	0.291	3,520,552
2024-12-12	0.330	0.330	0.320	0.320	0.274	809,500
2024-12-11	0.320	0.330	0.320	0.330	0.283	512,299
2024-12-09	0.330	0.330	0.320	0.320	0.274	617,705
2024-12-06	0.320	0.330	0.320	0.330	0.283	219,985
2024-12-04	0.330	0.330	0.320	0.320	0.274	930,700
2024-12-03	0.320	0.330	0.310	0.320	0.274	4,876,101
2024-12-02	0.330	0.330	0.320	0.330	0.283	313,136
2024-11-29	0.330	0.330	0.320	0.330	0.283	51,001
2024-11-28	0.320	0.330	0.320	0.330	0.283	911,023
2024-11-27	0.320	0.330	0.320	0.330	0.283	1,150,811
2024-11-26	0.320	0.330	0.320	0.320	0.274	52,655
2024-11-25	0.330	0.330	0.320	0.320	0.274	7,435,510
2024-11-22	0.320	0.330	0.320	0.320	0.274	680,333
2024-11-21	0.320	0.330	0.320	0.330	0.283	889,900
2024-11-20	0.330	0.330	0.320	0.330	0.283	511,171
2024-11-19	0.320	0.330	0.320	0.330	0.283	710,009
2024-11-18	0.330	0.330	0.320	0.330	0.283	755,223
2024-11-15	0.330	0.340	0.320	0.330	0.283	3,174,175
2024-11-14	0.340	0.340	0.320	0.340	0.291	4,618,739
2024-11-13	0.330	0.340	0.330	0.330	0.283	534,601
2024-11-12	0.340	0.340	0.330	0.330	0.283	326,300
2024-11-11	0.340	0.350	0.330	0.340	0.291	2,447,701
2024-11-08	0.340	0.350	0.330	0.350	0.300	613,703
2024-11-07	0.340	0.350	0.330	0.340	0.291	1,559,770
2024-11-06	0.350	0.350	0.330	0.340	0.291	6,275,336
2024-11-05	0.350	0.360	0.350	0.360	0.308	671,823
2024-11-04	0.350	0.360	0.340	0.350	0.300	1,538,234
2024-11-01	0.350	0.350	0.340	0.350	0.300	93,800
2024-10-31	0.350	0.350	0.340	0.350	0.300	613,350
2024-10-30	0.350	0.360	0.340	0.350	0.300	804,203
2024-10-29	0.340	0.360	0.340	0.350	0.300	1,109,222
2024-10-28	0.350	0.360	0.340	0.350	0.300	429,031
2024-10-25	0.350	0.360	0.340	0.350	0.300	1,386,600
2024-10-24	0.360	0.360	0.340	0.350	0.300	975,300

← NewerPage 8 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.