Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	68.500	69.500	68.250	69.250	52.778	6,829,109
2023-01-31	69.500	69.750	68.250	68.250	52.016	12,287,710
2023-01-30	70.500	70.500	69.500	69.750	53.159	6,696,178
2023-01-27	70.000	70.750	69.750	70.250	53.540	8,406,850
2023-01-26	69.750	70.000	69.500	69.750	53.159	6,590,901
2023-01-25	70.250	70.500	69.750	69.750	53.159	9,431,694
2023-01-24	71.000	71.500	70.500	70.500	53.730	7,167,127
2023-01-23	71.000	71.750	70.250	70.750	53.921	13,914,920
2023-01-20	73.000	73.000	70.750	71.250	54.302	13,800,840
2023-01-19	72.500	73.500	72.500	73.250	55.826	5,044,952
2023-01-18	73.250	73.500	72.250	72.250	55.064	6,468,106
2023-01-17	73.250	73.750	73.000	73.250	55.826	3,073,330
2023-01-16	74.000	74.000	73.250	73.250	55.826	2,150,653
2023-01-13	74.000	74.500	73.500	73.750	56.207	4,848,957
2023-01-12	75.000	75.250	73.250	73.250	55.826	9,207,765
2023-01-11	75.500	75.500	74.750	75.250	57.351	4,196,109
2023-01-10	76.000	76.000	74.750	75.500	57.541	6,581,793
2023-01-09	75.500	76.250	74.750	75.750	57.732	5,958,198
2023-01-06	74.500	75.500	74.250	75.500	57.541	6,676,430
2023-01-05	75.000	75.250	74.000	74.000	56.398	5,762,592
2023-01-04	75.250	75.750	74.250	75.000	57.160	9,210,092
2023-01-03	74.000	75.500	73.500	75.500	57.541	5,981,402
2022-12-30	74.000	74.500	73.500	73.750	56.207	6,208,665
2022-12-29	73.500	73.750	73.250	73.750	56.207	3,241,453
2022-12-28	73.500	73.750	73.250	73.500	56.017	2,376,144
2022-12-27	74.000	74.500	73.250	73.500	56.017	5,580,119
2022-12-26	74.000	74.000	73.500	73.750	56.207	2,700,140
2022-12-23	73.250	74.000	72.750	74.000	56.398	2,728,698
2022-12-22	73.750	73.750	73.000	73.250	55.826	2,546,475
2022-12-21	72.250	73.750	71.500	73.500	56.017	6,416,664
2022-12-20	71.500	72.250	71.250	72.000	54.874	4,521,089
2022-12-19	71.250	71.750	71.250	71.250	54.302	1,709,283
2022-12-16	71.000	71.500	70.500	71.500	54.493	5,853,035
2022-12-15	71.250	71.250	70.750	71.000	54.112	2,123,917
2022-12-14	71.000	71.000	70.500	71.000	54.112	4,287,885
2022-12-13	70.250	70.750	70.250	70.750	53.921	2,763,630
2022-12-09	70.250	70.750	70.000	70.250	53.540	2,940,939
2022-12-08	70.750	71.000	70.000	70.250	53.540	2,250,680
2022-12-07	70.500	71.250	70.500	70.750	53.921	2,386,451
2022-12-06	70.500	71.000	70.250	70.750	53.921	2,958,410
2022-12-02	70.750	71.000	70.250	70.250	53.540	2,044,511
2022-12-01	71.750	72.000	70.750	70.750	53.921	2,776,526
2022-11-30	70.750	72.000	70.500	71.500	54.493	5,000,266
2022-11-29	70.250	71.250	70.250	70.750	53.921	2,332,726
2022-11-28	70.250	70.750	70.000	70.250	53.540	1,496,155
2022-11-25	70.500	70.750	70.000	70.250	53.540	874,785
2022-11-24	70.500	71.000	70.250	70.500	53.730	1,566,592
2022-11-23	70.250	71.250	70.250	70.750	53.921	3,609,902
2022-11-22	70.250	71.000	69.750	69.750	53.159	3,842,434
2022-11-21	70.000	71.000	70.000	70.500	53.730	2,017,849
2022-11-18	70.500	71.250	70.000	70.250	53.540	2,802,282
2022-11-17	71.000	71.250	70.250	70.750	53.921	3,176,069
2022-11-16	72.000	72.000	70.500	70.750	53.921	3,053,240
2022-11-15	70.500	71.500	70.250	71.500	54.493	4,062,016
2022-11-14	69.000	71.250	68.750	70.250	53.540	21,342,500
2022-11-11	73.500	73.750	72.250	72.500	55.255	3,496,817
2022-11-10	71.750	73.250	71.750	72.750	55.445	3,608,717
2022-11-09	72.750	72.750	71.500	71.750	54.683	2,761,327
2022-11-08	72.500	73.000	72.250	72.500	55.255	1,958,300
2022-11-07	73.250	73.250	72.500	72.500	55.255	1,575,220

← NewerPage 16 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.