Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	58.500	60.250	58.000	60.250	47.048	6,249,810
2023-05-02	60.000	60.000	58.750	59.250	46.267	6,603,364
2023-04-28	60.250	60.750	60.000	60.000	46.852	4,044,127
2023-04-27	59.750	60.500	59.500	60.000	46.852	7,541,504
2023-04-26	63.000	63.250	60.750	62.500	47.633	12,844,360
2023-04-25	64.000	64.500	62.500	62.750	47.824	11,969,090
2023-04-24	65.000	65.250	64.000	64.000	48.777	5,746,531
2023-04-21	63.750	65.250	63.500	65.250	49.729	6,042,869
2023-04-20	63.750	64.000	63.250	63.500	48.396	3,664,654
2023-04-19	64.500	64.500	63.750	63.750	48.586	5,609,016
2023-04-18	64.500	65.000	64.500	64.750	49.348	2,313,575
2023-04-17	64.250	64.750	64.000	64.250	48.967	5,246,420
2023-04-12	64.250	64.250	63.500	64.000	48.777	3,640,392
2023-04-11	63.500	64.250	63.500	64.250	48.967	3,948,386
2023-04-10	63.250	63.750	63.000	63.500	48.396	2,205,115
2023-04-07	62.500	63.250	62.500	63.250	48.205	3,356,661
2023-04-05	63.500	63.750	62.250	62.500	47.633	5,941,335
2023-04-04	64.500	64.500	63.500	64.000	48.777	1,223,683
2023-04-03	63.500	64.250	63.250	64.250	48.967	1,793,420
2023-03-31	64.250	64.500	63.000	63.250	48.205	6,604,796
2023-03-30	65.000	65.250	64.500	64.500	49.158	1,654,148
2023-03-29	65.000	65.250	64.500	65.000	49.539	3,265,057
2023-03-28	65.000	65.500	64.500	64.750	49.348	5,657,030
2023-03-27	65.000	65.250	64.250	64.500	49.158	3,952,707
2023-03-24	65.000	65.250	64.500	65.000	49.539	4,303,559
2023-03-23	63.500	64.750	63.500	64.500	49.158	3,038,418
2023-03-22	63.250	64.000	63.250	63.750	48.586	5,521,380
2023-03-21	63.500	63.500	62.500	63.000	48.014	8,827,553
2023-03-20	63.750	64.000	62.500	63.250	48.205	5,824,051
2023-03-17	64.000	64.250	63.250	64.000	48.777	9,405,188
2023-03-16	62.750	63.250	62.500	63.000	48.014	9,844,530
2023-03-15	63.750	64.500	63.500	64.000	48.777	7,420,646
2023-03-14	64.000	64.250	62.250	62.250	47.443	16,952,779
2023-03-13	66.750	66.750	63.750	64.000	48.777	16,601,510
2023-03-10	67.000	67.250	66.750	67.000	51.063	4,412,722
2023-03-09	66.500	67.750	66.250	67.500	51.444	12,264,910
2023-03-08	66.250	66.250	65.500	66.250	50.491	8,882,759
2023-03-07	66.750	67.000	66.250	66.750	50.872	7,320,010
2023-03-03	66.500	67.250	66.250	66.750	50.872	8,932,508
2023-03-02	66.000	66.250	65.500	65.750	50.110	4,908,768
2023-03-01	66.750	67.000	66.000	66.000	50.301	7,155,224
2023-02-28	66.750	67.000	66.500	66.750	50.872	2,423,136
2023-02-27	67.000	67.000	66.250	66.500	50.682	5,278,309
2023-02-24	67.000	67.750	66.750	66.750	50.872	7,071,132
2023-02-23	67.000	67.250	66.500	67.000	51.063	5,623,963
2023-02-22	67.250	67.500	66.750	67.000	51.063	5,129,927
2023-02-21	67.500	67.750	66.500	67.500	51.444	6,417,016
2023-02-20	66.500	67.750	66.500	67.500	51.444	4,118,072
2023-02-17	66.750	67.000	66.250	66.500	50.682	5,432,435
2023-02-16	67.500	67.750	66.500	66.750	50.872	7,414,564
2023-02-15	67.750	67.750	67.000	67.250	51.254	3,835,004
2023-02-14	68.250	68.250	67.250	67.500	51.444	8,824,530
2023-02-13	68.250	69.250	67.750	68.250	52.016	8,584,064
2023-02-10	68.250	68.250	67.500	67.750	51.635	6,827,777
2023-02-09	67.000	68.500	67.000	68.250	52.016	10,542,860
2023-02-08	67.500	67.750	67.000	67.000	51.063	6,480,541
2023-02-07	68.500	68.500	67.250	67.500	51.444	9,986,259
2023-02-06	68.000	68.750	67.750	68.500	52.206	3,697,072
2023-02-03	68.750	68.750	68.000	68.250	52.016	6,493,185
2023-02-02	69.500	69.750	68.500	68.500	52.206	10,928,730

← NewerPage 15 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.