Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	48.000	49.000	47.750	49.000	39.084	3,449,309
2023-10-26	49.000	49.000	48.000	48.000	38.286	4,042,400
2023-10-25	49.500	49.500	48.500	49.250	39.283	6,198,530
2023-10-24	50.000	50.250	49.000	49.000	39.084	9,376,824
2023-10-20	52.500	52.750	51.000	51.500	41.078	5,233,070
2023-10-19	53.250	53.250	52.500	52.500	41.876	1,927,210
2023-10-18	53.250	53.250	52.500	53.250	42.474	6,587,372
2023-10-17	52.750	53.750	52.750	53.250	42.474	2,473,702
2023-10-16	53.750	54.000	52.250	52.750	42.075	5,441,727
2023-10-12	54.500	54.500	54.000	54.000	43.072	1,008,924
2023-10-11	54.000	54.750	53.750	54.250	43.272	2,089,565
2023-10-10	53.750	54.000	53.500	54.000	43.072	1,565,107
2023-10-09	53.250	53.500	52.500	53.500	42.673	3,124,554
2023-10-06	54.250	54.250	53.000	53.250	42.474	3,417,546
2023-10-05	54.250	54.750	53.750	54.000	43.072	2,659,418
2023-10-04	54.000	55.000	53.500	54.250	43.272	4,764,052
2023-10-03	54.750	54.750	54.000	54.500	43.471	4,222,306
2023-10-02	55.500	55.750	54.750	55.000	43.870	2,761,638
2023-09-29	55.250	56.000	55.000	55.250	44.069	2,673,778
2023-09-28	55.500	56.000	55.250	55.250	44.069	2,965,478
2023-09-27	54.500	55.500	54.250	55.250	44.069	2,729,091
2023-09-26	54.750	55.250	54.250	54.500	43.471	3,113,073
2023-09-25	54.750	55.500	54.750	54.750	43.670	2,726,605
2023-09-22	55.500	55.500	54.500	54.750	43.670	7,503,919
2023-09-21	55.500	56.500	55.500	55.750	44.468	1,789,472
2023-09-20	55.500	55.750	55.000	55.500	44.269	2,690,919
2023-09-19	55.500	56.250	55.500	55.500	44.269	1,944,412
2023-09-18	56.750	56.750	55.500	55.500	44.269	3,376,845
2023-09-15	57.000	57.250	56.750	56.750	45.266	2,325,753
2023-09-14	56.750	57.250	56.500	56.750	45.266	2,638,342
2023-09-13	57.750	57.750	56.750	56.750	45.266	1,873,461
2023-09-12	57.000	57.750	57.000	57.500	45.864	910,296
2023-09-11	57.500	57.750	56.500	57.000	45.465	2,504,306
2023-09-08	58.000	58.000	57.500	57.500	45.864	1,435,491
2023-09-07	58.250	58.500	57.500	57.750	46.063	2,946,984
2023-09-06	57.750	58.750	57.750	58.250	46.462	2,133,112
2023-09-05	59.500	60.250	58.750	59.500	46.462	4,668,914
2023-09-04	59.750	60.000	59.250	59.250	46.267	2,619,931
2023-09-01	60.250	60.250	59.250	59.750	46.657	4,048,631
2023-08-31	60.250	60.750	60.000	60.000	46.852	3,340,703
2023-08-30	60.000	60.500	59.750	60.250	47.048	2,871,058
2023-08-29	59.750	60.250	59.500	59.750	46.657	4,380,527
2023-08-28	60.000	60.250	59.750	59.750	46.657	1,892,556
2023-08-25	60.000	60.000	59.500	60.000	46.852	2,934,488
2023-08-24	60.000	60.500	60.000	60.250	47.048	6,147,028
2023-08-23	59.250	60.000	59.000	60.000	46.852	4,427,753
2023-08-22	58.500	59.250	58.000	58.750	45.876	4,355,627
2023-08-21	58.000	58.250	57.500	58.250	45.486	2,821,019
2023-08-18	56.500	58.000	56.500	58.000	45.291	6,310,210
2023-08-17	56.500	56.750	56.000	56.750	44.315	2,187,530
2023-08-16	56.750	56.750	56.000	56.500	44.119	3,849,931
2023-08-15	56.750	57.000	56.250	56.750	44.315	3,973,117
2023-08-11	56.250	56.750	56.000	56.500	44.119	2,738,777
2023-08-10	56.250	56.250	55.500	56.000	43.729	3,777,854
2023-08-09	55.500	56.250	55.250	56.250	43.924	4,159,219
2023-08-08	55.250	55.500	55.000	55.500	43.339	1,761,328
2023-08-07	55.500	55.750	54.750	55.000	42.948	3,213,208
2023-08-04	55.250	55.500	55.000	55.250	43.143	2,366,355
2023-08-03	55.750	56.000	55.000	55.250	43.143	5,025,893
2023-08-02	55.250	56.250	55.000	56.000	43.729	8,167,920

← NewerPage 13 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.