Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	55.250	56.250	55.000	56.000	43.729	8,167,920
2023-07-31	56.000	56.000	55.500	55.500	43.339	5,576,883
2023-07-27	55.250	55.750	54.250	55.750	43.534	11,922,280
2023-07-26	54.500	55.250	54.250	55.000	42.948	8,251,175
2023-07-25	56.250	56.250	54.500	54.750	42.753	15,143,460
2023-07-24	57.250	57.750	55.500	55.750	43.534	28,845,141
2023-07-21	60.750	61.000	60.250	60.500	47.243	3,228,731
2023-07-20	60.750	61.000	60.250	60.500	47.243	1,252,764
2023-07-19	60.500	60.750	60.000	60.750	47.438	2,877,961
2023-07-18	60.500	60.750	59.750	60.250	47.048	5,501,322
2023-07-17	60.250	61.000	59.750	60.500	47.243	3,242,020
2023-07-14	59.000	60.500	59.000	60.000	46.852	3,046,446
2023-07-13	59.250	59.500	59.000	59.250	46.267	1,076,240
2023-07-12	59.750	60.000	59.000	59.250	46.267	2,185,311
2023-07-11	59.500	59.750	59.250	59.500	46.462	845,919
2023-07-10	58.750	59.500	58.750	59.250	46.267	1,984,082
2023-07-07	59.250	59.250	58.500	58.750	45.876	3,390,970
2023-07-06	60.250	60.250	59.250	59.500	46.462	3,848,636
2023-07-05	61.250	61.250	60.250	60.250	47.048	2,063,368
2023-07-04	60.250	61.250	60.250	61.000	47.633	3,161,603
2023-07-03	60.000	60.250	59.500	60.250	47.048	1,251,340
2023-06-30	59.500	60.500	59.500	59.750	46.657	6,203,117
2023-06-29	58.500	60.000	58.500	59.500	46.462	3,112,090
2023-06-28	59.500	60.000	58.500	58.750	45.876	4,415,924
2023-06-27	59.750	60.250	59.500	59.750	46.657	1,737,056
2023-06-26	60.000	60.250	59.750	59.750	46.657	1,977,687
2023-06-23	60.000	60.500	59.500	60.000	46.852	1,856,175
2023-06-22	60.500	60.750	59.500	59.750	46.657	3,614,895
2023-06-21	61.000	61.000	60.000	60.250	47.048	1,981,902
2023-06-20	61.000	61.750	60.750	60.750	47.438	2,426,712
2023-06-19	60.750	61.000	60.000	60.750	47.438	1,986,405
2023-06-16	61.500	62.000	60.750	61.000	47.633	4,760,018
2023-06-15	62.000	62.000	61.500	61.500	48.024	1,904,327
2023-06-14	62.000	62.500	61.750	61.750	48.219	2,124,153
2023-06-13	61.500	62.250	61.500	62.000	48.414	2,034,911
2023-06-12	61.750	61.750	61.250	61.250	47.829	4,345,405
2023-06-09	63.000	63.250	62.000	62.000	48.414	6,282,796
2023-06-08	62.000	63.250	61.750	63.000	49.195	2,402,583
2023-06-07	62.750	62.750	61.500	61.750	48.219	3,303,750
2023-06-06	64.250	64.250	62.500	62.500	48.805	3,933,327
2023-06-02	63.250	64.000	63.250	64.000	49.976	3,826,388
2023-06-01	63.000	63.500	62.750	63.000	49.195	1,640,693
2023-05-31	63.250	63.500	62.750	63.000	49.195	2,299,555
2023-05-30	63.750	63.750	62.750	63.250	49.390	2,109,708
2023-05-29	63.000	64.000	63.000	63.750	49.781	4,088,091
2023-05-26	63.000	63.250	62.250	63.000	49.195	2,375,826
2023-05-25	62.750	63.000	62.500	62.750	49.000	2,793,411
2023-05-24	63.000	63.250	62.500	63.000	49.195	2,178,772
2023-05-23	62.250	62.750	61.750	62.750	49.000	2,255,244
2023-05-22	61.500	62.250	60.250	62.250	48.609	5,028,763
2023-05-19	62.750	62.750	61.500	61.750	48.219	2,516,241
2023-05-18	62.000	62.750	61.750	62.500	48.805	3,536,005
2023-05-17	62.500	62.500	61.500	61.500	48.024	3,679,558
2023-05-16	62.500	62.750	62.000	62.250	48.609	2,003,193
2023-05-15	62.750	62.750	62.000	62.250	48.609	3,092,686
2023-05-12	63.000	63.000	61.500	62.250	48.609	4,141,040
2023-05-11	62.750	63.250	62.500	62.750	49.000	1,697,352
2023-05-10	62.750	63.500	62.500	62.750	49.000	4,650,818
2023-05-09	61.000	63.250	61.000	63.000	49.195	7,545,129
2023-05-08	60.500	61.250	60.250	61.000	47.633	4,847,700

← NewerPage 14 of 21 · 1,216 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.