Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	74.000	74.000	73.000	73.000	55.636	3,166,465
2022-11-03	73.000	74.000	72.750	74.000	56.398	5,069,053
2022-11-02	72.500	73.500	72.250	73.500	56.017	5,083,792
2022-11-01	73.250	73.500	72.500	72.500	55.255	3,097,112
2022-10-31	72.500	73.000	72.250	73.000	55.636	5,654,311
2022-10-28	72.500	72.750	72.000	72.000	54.874	2,622,064
2022-10-27	72.500	73.250	72.250	72.750	55.445	3,606,221
2022-10-26	73.000	73.000	72.250	72.750	55.445	3,477,010
2022-10-25	72.000	73.000	71.500	72.500	55.255	9,682,762
2022-10-21	71.250	72.000	71.000	71.750	54.683	3,203,762
2022-10-20	71.500	72.000	70.750	70.750	53.921	8,071,195
2022-10-19	71.750	72.250	71.250	71.500	54.493	7,673,949
2022-10-18	69.500	70.500	69.000	70.500	53.730	4,828,842
2022-10-17	68.250	69.500	67.750	69.250	52.778	4,094,697
2022-10-12	68.500	69.000	68.250	68.500	52.206	3,880,782
2022-10-11	68.500	69.000	68.000	68.500	52.206	2,384,704
2022-10-10	68.500	68.500	67.500	68.000	51.825	2,648,408
2022-10-07	69.000	69.250	68.250	68.750	52.397	2,903,866
2022-10-06	68.750	70.000	68.750	69.250	52.778	2,865,173
2022-10-05	69.250	69.250	68.500	68.750	52.397	2,786,639
2022-10-04	67.750	69.500	67.750	69.000	52.587	4,954,440
2022-10-03	68.500	68.750	66.500	66.750	50.872	10,335,500
2022-09-30	69.750	69.750	67.750	68.750	52.397	5,651,552
2022-09-29	70.250	70.750	69.500	69.750	53.159	2,818,422
2022-09-28	69.500	70.500	69.000	69.250	52.778	4,729,372
2022-09-27	70.500	71.000	69.500	69.500	52.968	4,846,995
2022-09-26	70.750	71.250	70.250	70.250	53.540	4,100,699
2022-09-23	71.500	72.000	70.750	71.000	54.112	3,307,281
2022-09-22	71.250	71.500	70.250	71.250	54.302	3,081,077
2022-09-21	71.250	71.750	70.750	71.000	54.112	3,469,022
2022-09-20	71.000	72.250	70.500	71.000	54.112	5,420,629
2022-09-19	70.000	71.000	70.000	70.500	53.730	2,635,697
2022-09-16	69.500	70.000	69.250	69.500	52.968	4,900,948
2022-09-15	70.750	70.750	69.500	69.750	53.159	3,035,398
2022-09-14	70.000	71.250	69.750	70.750	53.921	2,799,727
2022-09-13	71.000	71.500	70.500	71.000	54.112	2,536,276
2022-09-12	70.500	71.250	70.000	70.750	53.921	3,861,010
2022-09-09	69.750	70.500	69.750	70.000	53.349	1,643,975
2022-09-08	69.500	70.000	69.000	69.750	53.159	3,951,804
2022-09-07	69.250	69.750	68.750	69.250	52.778	4,774,696
2022-09-06	71.500	71.750	71.250	71.250	52.968	3,717,627
2022-09-05	71.000	71.500	70.500	71.500	53.154	3,356,712
2022-09-02	71.500	71.500	70.500	70.750	52.597	4,587,780
2022-09-01	72.250	72.500	71.000	71.250	52.968	4,859,652
2022-08-31	72.000	72.500	71.500	72.500	53.898	4,354,948
2022-08-30	71.250	72.250	71.250	72.000	53.526	6,851,623
2022-08-29	70.000	71.500	69.750	71.500	53.154	4,342,947
2022-08-26	71.250	72.250	71.000	71.000	52.782	5,990,064
2022-08-25	71.000	71.500	70.750	71.000	52.782	5,770,378
2022-08-24	69.500	71.000	69.000	70.500	52.411	10,333,070
2022-08-23	68.250	69.750	68.000	69.250	51.481	5,476,383
2022-08-22	68.500	69.000	68.000	68.500	50.924	2,928,268
2022-08-19	68.750	69.000	68.250	68.500	50.924	2,774,036
2022-08-18	68.750	69.000	68.250	68.500	50.924	3,037,108
2022-08-17	68.750	69.250	68.250	68.750	51.110	6,561,323
2022-08-16	68.000	68.500	67.500	68.250	50.738	4,431,331
2022-08-15	67.500	68.250	66.750	68.000	50.552	5,185,095
2022-08-11	68.000	68.000	66.750	67.250	49.995	6,403,131
2022-08-10	67.500	68.000	67.000	67.750	50.366	3,743,445
2022-08-09	68.000	68.500	67.500	67.750	50.366	4,149,430

← NewerPage 17 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.