Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	53.250	53.500	53.000	53.250	42.474	4,365,823
2024-04-24	53.000	53.500	52.750	53.250	42.474	3,424,653
2024-04-23	52.750	53.500	52.500	53.000	42.274	5,540,604
2024-04-22	52.000	53.250	51.750	52.750	42.075	3,606,149
2024-04-19	50.750	51.750	50.500	51.250	40.879	3,171,256
2024-04-18	51.250	51.750	50.750	51.000	40.679	1,593,965
2024-04-17	52.750	52.750	51.000	51.250	40.879	3,562,421
2024-04-11	52.500	53.250	52.500	53.000	42.274	2,631,124
2024-04-10	52.250	52.750	52.250	52.500	41.876	1,044,647
2024-04-09	51.500	52.750	51.500	52.500	41.876	2,980,239
2024-04-05	51.250	51.750	51.000	51.500	41.078	1,194,090
2024-04-04	51.750	51.750	50.750	51.000	40.679	2,103,681
2024-04-03	52.250	52.250	51.750	51.750	41.277	2,768,289
2024-04-02	52.500	52.750	51.500	52.250	41.676	1,616,106
2024-04-01	53.000	53.500	52.500	52.750	42.075	2,809,879
2024-03-29	52.000	52.750	52.000	52.750	42.075	2,539,913
2024-03-28	52.250	52.500	51.750	52.000	41.477	1,847,444
2024-03-27	51.500	52.750	51.500	52.250	41.676	4,130,497
2024-03-26	51.250	51.500	50.750	51.000	40.679	762,758
2024-03-25	51.250	51.500	50.750	51.250	40.879	2,160,376
2024-03-22	51.750	51.750	50.750	50.750	40.480	2,062,764
2024-03-21	51.250	52.000	51.250	51.500	41.078	2,000,707
2024-03-20	51.500	51.500	50.750	51.000	40.679	1,565,462
2024-03-19	51.000	52.000	51.000	51.750	41.277	2,454,301
2024-03-18	51.750	52.000	51.000	51.000	40.679	3,720,968
2024-03-15	52.750	52.750	51.750	52.000	41.477	5,474,855
2024-03-14	53.500	54.000	52.750	53.000	42.274	2,070,608
2024-03-13	53.250	53.750	53.000	53.250	42.474	718,764
2024-03-12	53.250	53.250	52.750	53.250	42.474	1,532,227
2024-03-11	53.750	54.000	52.750	53.250	42.474	2,488,169
2024-03-08	54.250	54.250	53.750	54.000	43.072	2,957,865
2024-03-07	53.500	54.500	53.250	54.500	43.471	5,510,345
2024-03-06	52.000	53.250	51.750	52.750	42.075	3,728,677
2024-03-05	52.500	52.500	52.000	52.000	41.477	2,511,182
2024-03-04	52.000	52.750	51.750	52.500	41.876	3,233,063
2024-03-01	51.500	52.250	51.500	52.000	41.477	1,993,903
2024-02-29	50.750	52.250	50.750	51.500	41.078	5,290,293
2024-02-28	50.750	51.000	50.250	50.750	40.480	1,844,208
2024-02-27	50.250	51.000	49.750	50.750	40.480	2,870,695
2024-02-23	50.250	50.250	49.750	50.000	39.882	1,955,921
2024-02-22	49.750	50.250	49.250	50.250	40.081	1,243,236
2024-02-21	49.250	50.000	49.000	49.500	39.483	2,296,267
2024-02-20	49.250	49.250	48.500	48.750	38.885	874,959
2024-02-19	48.750	49.000	48.500	48.750	38.885	311,395
2024-02-16	48.500	49.000	48.500	48.750	38.885	1,089,004
2024-02-15	49.750	49.750	48.500	48.500	38.685	3,033,740
2024-02-14	49.500	49.750	49.250	49.500	39.483	909,948
2024-02-13	49.750	50.000	49.250	49.500	39.483	1,947,741
2024-02-12	49.500	49.750	49.250	49.250	39.283	494,846
2024-02-09	49.500	49.750	49.000	49.750	39.682	1,614,333
2024-02-08	50.000	50.000	49.250	49.500	39.483	2,015,584
2024-02-07	49.750	50.000	49.000	50.000	39.882	2,114,211
2024-02-06	49.750	50.000	49.250	49.750	39.682	1,521,880
2024-02-05	49.500	50.000	49.250	49.750	39.682	2,529,049
2024-02-02	48.500	50.500	48.500	49.500	39.483	14,977,200
2024-02-01	48.750	48.750	48.000	48.250	38.486	2,245,978
2024-01-31	49.250	49.250	48.500	48.750	38.885	2,152,396
2024-01-30	49.000	49.250	49.000	49.000	39.084	1,132,173
2024-01-29	49.000	49.250	48.750	49.000	39.084	1,736,366
2024-01-26	48.500	50.000	48.500	49.000	39.084	5,879,399

← NewerPage 11 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.