Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	38.000	38.250	37.500	37.750	31.134	5,330,272
2024-07-24	37.500	38.500	37.500	38.250	31.546	4,443,948
2024-07-23	39.500	40.000	37.500	38.250	31.546	12,369,610
2024-07-19	43.000	43.000	41.000	41.000	33.814	18,959,400
2024-07-18	45.000	45.000	43.000	43.250	35.670	4,543,561
2024-07-17	45.250	45.500	44.750	44.750	36.907	1,308,000
2024-07-16	45.250	45.250	44.750	45.000	37.113	914,231
2024-07-15	46.250	46.250	44.750	45.000	37.113	3,548,650
2024-07-12	46.500	46.750	46.250	46.750	38.556	489,778
2024-07-11	45.750	46.500	45.750	46.250	38.144	839,731
2024-07-10	46.500	46.750	45.750	45.750	37.732	998,933
2024-07-09	47.000	47.000	46.500	46.500	38.350	577,381
2024-07-08	47.000	47.000	46.500	47.000	38.763	873,632
2024-07-05	46.250	47.000	46.000	47.000	38.763	1,407,390
2024-07-04	45.750	46.750	45.750	46.500	38.350	1,374,119
2024-07-03	45.500	46.000	45.500	45.500	37.525	919,652
2024-07-02	46.250	46.500	45.750	45.750	37.732	1,330,676
2024-07-01	46.750	47.000	46.250	46.500	38.350	769,913
2024-06-28	47.000	47.250	46.250	46.500	38.350	1,630,952
2024-06-27	47.250	47.500	47.000	47.000	38.763	768,409
2024-06-26	47.750	47.750	47.250	47.250	38.969	504,723
2024-06-25	47.250	48.000	47.250	47.500	39.175	1,469,953
2024-06-24	47.250	47.750	47.000	47.250	38.969	1,392,188
2024-06-21	47.500	47.500	46.750	47.500	39.175	2,102,759
2024-06-20	47.750	47.750	47.000	47.500	39.175	872,872
2024-06-19	47.500	48.000	46.500	47.750	39.381	2,025,730
2024-06-18	47.250	48.250	47.250	47.250	38.969	1,659,090
2024-06-17	48.000	48.250	47.250	47.250	38.969	2,123,165
2024-06-14	48.500	48.500	48.000	48.000	39.587	1,522,964
2024-06-13	49.250	49.250	48.500	48.500	40.000	896,308
2024-06-12	49.000	49.000	48.500	49.000	40.412	529,514
2024-06-11	48.750	49.250	48.250	48.750	40.206	1,456,992
2024-06-10	49.750	50.000	48.500	48.750	40.206	2,861,183
2024-06-07	49.500	50.250	49.500	50.000	41.237	1,175,399
2024-06-06	50.250	50.750	49.500	50.000	41.237	1,660,306
2024-06-05	50.500	50.500	50.000	50.000	41.237	1,060,487
2024-06-04	51.000	51.250	50.000	50.500	41.649	1,821,177
2024-05-31	51.000	51.500	50.500	51.000	42.062	827,940
2024-05-30	51.000	51.250	50.250	51.250	42.268	1,656,073
2024-05-29	51.250	51.750	51.000	51.250	42.268	1,008,533
2024-05-28	52.000	52.250	51.250	51.500	42.474	634,679
2024-05-27	52.000	52.000	51.250	51.750	42.680	906,527
2024-05-24	51.000	52.000	51.000	52.000	42.886	829,259
2024-05-23	52.500	52.500	51.000	51.250	42.268	3,820,712
2024-05-21	52.750	52.750	52.000	52.500	43.299	1,450,877
2024-05-20	52.750	53.000	52.250	53.000	43.711	2,090,196
2024-05-17	53.000	53.000	52.500	52.750	43.505	1,085,319
2024-05-16	52.500	53.250	52.500	52.750	43.505	967,211
2024-05-15	52.750	53.000	52.250	52.250	43.092	1,332,379
2024-05-14	53.500	53.750	52.750	52.750	43.505	1,297,996
2024-05-13	52.750	53.500	52.500	53.500	44.123	3,208,127
2024-05-10	51.750	52.750	51.750	52.750	43.505	1,558,981
2024-05-09	51.750	52.250	51.750	51.750	42.680	1,010,022
2024-05-08	51.750	52.000	51.500	51.750	42.680	698,896
2024-05-07	51.750	52.250	51.750	51.750	42.680	963,007
2024-05-03	51.500	51.750	51.500	51.750	42.680	425,767
2024-05-02	52.000	52.000	51.500	51.500	42.474	2,726,780
2024-04-30	52.000	52.250	51.750	52.000	42.886	1,817,602
2024-04-29	51.750	52.000	51.500	52.000	42.886	1,232,295
2024-04-26	51.750	52.000	51.250	51.750	42.680	3,805,298

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	3.2500 THB
2026-04-29	4.2000 THB
2025-09-10	1.5000 THB
2025-05-02	2.7500 THB
2024-09-04	1.2500 THB
2024-04-26	1.7500 THB
2023-09-06	1.2500 THB
2023-04-27	1.5000 THB
2022-09-07	1.7500 THB
2022-04-28	2.2000 THB
2021-09-08	0.7500 THB
2021-04-29	2.2500 THB
2020-04-10	2.7500 THB
2019-09-04	1.5000 THB
2019-04-30	3.0000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.