Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	48.250	48.500	48.000	48.250	38.486	10,821,940
2024-01-24	47.000	48.750	46.750	48.500	38.685	3,207,200
2024-01-23	47.000	47.750	46.750	47.000	37.489	2,351,539
2024-01-22	47.000	47.250	45.750	46.750	37.289	9,372,063
2024-01-19	48.500	48.750	48.000	48.000	38.286	2,130,111
2024-01-18	48.250	48.750	48.000	48.500	38.685	971,867
2024-01-17	48.750	49.000	48.000	48.250	38.486	2,882,955
2024-01-16	49.000	49.000	48.500	49.000	39.084	1,867,233
2024-01-15	49.500	49.500	49.000	49.000	39.084	933,707
2024-01-12	49.500	49.750	49.250	49.250	39.283	1,152,846
2024-01-11	50.250	50.500	49.250	49.500	39.483	2,196,458
2024-01-10	50.500	50.750	49.750	50.500	40.280	4,127,432
2024-01-09	50.500	51.500	50.500	50.750	40.480	2,550,365
2024-01-08	50.500	50.750	50.250	50.500	40.280	1,283,790
2024-01-05	50.000	50.750	50.000	50.500	40.280	1,680,046
2024-01-04	50.000	50.250	49.750	50.250	40.081	1,357,129
2024-01-03	50.500	50.500	49.750	50.000	39.882	3,305,249
2024-01-02	50.500	50.500	49.750	50.250	40.081	2,413,657
2023-12-28	49.750	51.000	49.500	50.250	40.081	5,187,535
2023-12-27	49.500	49.750	49.250	49.500	39.483	896,482
2023-12-26	49.000	49.500	48.750	49.250	39.283	1,086,024
2023-12-25	49.250	49.750	48.750	49.000	39.084	2,005,945
2023-12-22	50.000	50.000	49.250	49.500	39.483	2,095,840
2023-12-21	50.000	50.000	49.500	50.000	39.882	8,037,795
2023-12-20	50.500	50.500	50.000	50.000	39.882	7,970,308
2023-12-19	50.000	50.000	49.500	50.000	39.882	712,108
2023-12-18	49.750	50.000	49.500	50.000	39.882	1,387,675
2023-12-15	49.000	49.750	48.750	49.500	39.483	4,263,879
2023-12-14	48.250	49.000	48.000	49.000	39.084	2,892,025
2023-12-13	48.000	48.500	47.750	47.750	38.087	974,794
2023-12-12	48.500	48.500	47.750	48.000	38.286	1,489,049
2023-12-08	48.250	49.000	48.000	48.250	38.486	1,023,649
2023-12-07	48.250	48.500	47.750	48.000	38.286	1,435,498
2023-12-06	49.000	49.000	48.250	48.500	38.685	1,405,263
2023-12-04	47.500	48.750	47.500	48.750	38.885	1,565,208
2023-12-01	48.000	48.250	47.250	47.750	38.087	3,312,245
2023-11-30	49.250	49.500	47.500	47.750	38.087	6,549,214
2023-11-29	49.750	49.750	49.000	49.500	39.483	1,800,279
2023-11-28	49.750	50.000	49.250	49.500	39.483	1,517,625
2023-11-27	49.750	50.000	49.250	49.500	39.483	1,185,648
2023-11-24	50.000	50.000	49.500	50.000	39.882	453,486
2023-11-23	49.750	50.000	49.500	50.000	39.882	908,133
2023-11-22	50.500	50.750	49.750	49.750	39.682	1,606,929
2023-11-21	50.500	50.750	50.250	50.500	40.280	732,541
2023-11-20	51.000	51.000	50.000	50.250	40.081	1,682,262
2023-11-17	50.500	51.250	50.500	50.750	40.480	1,379,180
2023-11-16	51.750	52.250	50.500	50.750	40.480	4,651,848
2023-11-15	49.500	51.750	49.500	51.750	41.277	7,099,337
2023-11-14	48.500	49.500	48.000	49.250	39.283	2,863,335
2023-11-13	48.750	49.000	48.250	48.750	38.885	1,757,234
2023-11-10	49.250	49.500	48.750	48.750	38.885	1,793,162
2023-11-09	49.500	49.750	48.750	49.750	39.682	2,524,932
2023-11-08	49.500	49.500	49.000	49.500	39.483	884,987
2023-11-07	49.500	49.750	49.250	49.250	39.283	1,169,248
2023-11-06	50.250	50.250	49.250	49.500	39.483	3,698,447
2023-11-03	49.750	50.250	49.500	50.000	39.882	2,368,510
2023-11-02	49.250	50.250	49.250	50.000	39.882	3,371,578
2023-11-01	49.000	49.500	48.750	49.000	39.084	1,989,323
2023-10-31	49.000	49.250	48.500	49.250	39.283	3,474,164
2023-10-30	48.250	49.250	48.250	48.750	38.885	2,458,786

← NewerPage 12 of 21 · 1,215 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.