Kiattana Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.360	0.360	0.340	0.350	0.300	975,300
2024-10-22	0.350	0.360	0.340	0.350	0.300	1,703,106
2024-10-21	0.350	0.360	0.340	0.350	0.300	2,534,909
2024-10-18	0.360	0.360	0.350	0.360	0.308	803,300
2024-10-17	0.360	0.370	0.350	0.360	0.308	1,591,244
2024-10-16	0.360	0.360	0.350	0.360	0.308	747,434
2024-10-15	0.360	0.370	0.350	0.360	0.308	668,125
2024-10-11	0.360	0.370	0.360	0.360	0.308	441,253
2024-10-10	0.360	0.370	0.350	0.360	0.308	1,572,400
2024-10-09	0.370	0.370	0.360	0.370	0.317	126,485
2024-10-08	0.370	0.370	0.360	0.360	0.308	47,318
2024-10-07	0.360	0.370	0.360	0.370	0.317	878,504
2024-10-04	0.370	0.370	0.360	0.360	0.308	514,098
2024-10-03	0.370	0.370	0.360	0.370	0.317	1,395,924
2024-10-02	0.370	0.380	0.360	0.360	0.308	285,939
2024-10-01	0.370	0.380	0.360	0.370	0.317	387,030
2024-09-30	0.370	0.370	0.360	0.370	0.317	141,901
2024-09-27	0.370	0.370	0.360	0.370	0.317	564,150
2024-09-26	0.370	0.380	0.360	0.370	0.317	1,059,894
2024-09-25	0.370	0.380	0.360	0.370	0.317	834,431
2024-09-24	0.370	0.380	0.360	0.370	0.317	490,806
2024-09-23	0.370	0.370	0.360	0.370	0.317	87,303
2024-09-20	0.360	0.380	0.360	0.360	0.308	3,016,350
2024-09-19	0.360	0.370	0.360	0.360	0.308	707,500
2024-09-18	0.370	0.380	0.330	0.360	0.308	11,088,760
2024-09-17	0.380	0.380	0.370	0.370	0.317	238,421
2024-09-16	0.370	0.380	0.360	0.380	0.325	546,282
2024-09-13	0.370	0.380	0.360	0.370	0.317	510,574
2024-09-12	0.360	0.370	0.360	0.370	0.317	848,501
2024-09-11	0.370	0.380	0.360	0.370	0.317	3,450,477
2024-09-10	0.370	0.370	0.360	0.370	0.317	623,901
2024-09-09	0.370	0.370	0.360	0.370	0.317	1,453,713
2024-09-06	0.370	0.370	0.360	0.370	0.317	1,821,711
2024-09-05	0.370	0.370	0.360	0.360	0.308	505,510
2024-09-04	0.370	0.370	0.350	0.360	0.308	1,082,927
2024-09-03	0.360	0.370	0.360	0.370	0.317	679,101
2024-09-02	0.360	0.370	0.360	0.370	0.317	860,627
2024-08-30	0.360	0.370	0.350	0.360	0.308	1,706,721
2024-08-29	0.360	0.370	0.360	0.360	0.308	294,610
2024-08-28	0.360	0.380	0.360	0.370	0.317	7,375,345
2024-08-27	0.350	0.370	0.340	0.350	0.300	6,339,643
2024-08-26	0.350	0.350	0.340	0.340	0.291	512,030
2024-08-23	0.350	0.350	0.340	0.350	0.300	873,356
2024-08-22	0.350	0.350	0.340	0.350	0.300	350,112
2024-08-21	0.350	0.350	0.340	0.350	0.300	134,450
2024-08-20	0.340	0.350	0.340	0.350	0.300	875,208
2024-08-19	0.340	0.350	0.340	0.350	0.291	1,211,730
2024-08-16	0.330	0.340	0.330	0.340	0.283	1,929,026
2024-08-15	0.340	0.340	0.330	0.330	0.275	1,630,803
2024-08-14	0.340	0.340	0.330	0.340	0.283	753,198
2024-08-13	0.330	0.340	0.330	0.340	0.283	2,466,804
2024-08-09	0.340	0.340	0.330	0.330	0.275	4,620,897
2024-08-08	0.340	0.340	0.330	0.340	0.283	1,047,413
2024-08-07	0.330	0.340	0.320	0.340	0.283	4,023,900
2024-08-06	0.350	0.360	0.340	0.340	0.283	1,346,938
2024-08-05	0.360	0.360	0.340	0.350	0.291	4,427,313
2024-08-02	0.360	0.370	0.360	0.360	0.300	1,189,105
2024-08-01	0.360	0.370	0.360	0.370	0.308	122,007
2024-07-31	0.360	0.370	0.350	0.360	0.300	1,669,777
2024-07-30	0.370	0.370	0.350	0.360	0.300	1,781,633

← NewerPage 9 of 21 · 1,216 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.