Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	66.750	68.000	66.000	67.750	50.366	8,007,008
2022-08-05	65.000	67.250	64.750	67.000	49.809	10,525,440
2022-08-04	65.250	65.250	64.250	64.250	47.764	5,722,979
2022-08-03	65.000	65.500	65.000	65.000	48.322	2,871,454
2022-08-02	64.750	65.750	64.750	65.000	48.322	5,721,822
2022-08-01	66.000	66.250	64.750	65.250	48.508	6,129,557
2022-07-27	66.000	66.000	64.750	65.750	48.880	7,699,434
2022-07-26	64.750	66.000	64.500	65.750	48.880	7,258,501
2022-07-25	63.500	65.250	63.250	64.750	48.136	9,076,801
2022-07-22	63.500	63.750	62.750	63.000	46.835	5,257,375
2022-07-21	62.000	63.750	62.000	63.000	46.835	16,713,770
2022-07-20	61.500	61.750	60.500	60.500	44.977	5,033,208
2022-07-19	61.750	61.750	60.500	61.000	45.348	3,916,267
2022-07-18	60.750	61.750	60.500	61.750	45.906	3,686,942
2022-07-15	61.250	61.500	59.500	60.750	45.162	8,067,548
2022-07-14	61.750	62.250	61.000	61.250	45.534	3,719,644
2022-07-12	61.750	62.500	61.500	61.750	45.906	3,403,532
2022-07-11	62.000	63.500	61.750	62.000	46.092	5,337,468
2022-07-08	62.250	62.500	61.500	62.000	46.092	3,424,402
2022-07-07	62.500	62.500	61.250	61.750	45.906	4,423,910
2022-07-06	62.000	62.500	61.250	62.000	46.092	4,893,492
2022-07-05	63.000	63.000	62.000	62.250	46.278	3,211,112
2022-07-04	63.250	63.500	62.750	62.750	46.649	4,239,652
2022-07-01	62.750	63.500	62.250	63.250	47.021	5,672,304
2022-06-30	62.500	63.250	62.000	62.000	46.092	6,960,973
2022-06-29	63.000	63.250	62.750	62.750	46.649	3,313,871
2022-06-28	63.500	63.500	63.000	63.500	47.207	4,381,202
2022-06-27	63.750	64.500	63.000	63.500	47.207	5,985,249
2022-06-24	62.750	63.250	62.000	62.750	46.649	4,620,907
2022-06-23	63.500	63.500	62.250	62.500	46.463	4,874,082
2022-06-22	64.250	64.250	62.750	63.000	46.835	4,609,698
2022-06-21	63.500	64.750	63.500	64.000	47.579	4,704,877
2022-06-20	63.500	64.000	62.500	63.250	47.021	4,544,311
2022-06-17	65.000	65.000	63.250	63.750	47.393	12,305,540
2022-06-16	68.000	68.250	65.000	65.000	48.322	13,548,260
2022-06-15	67.000	68.000	67.000	67.750	50.366	5,633,131
2022-06-14	65.750	67.250	65.750	66.750	49.623	6,942,910
2022-06-13	65.500	66.750	65.500	66.500	49.437	7,354,614
2022-06-10	69.000	69.250	66.500	67.000	49.809	22,036,340
2022-06-09	70.000	71.500	69.500	69.750	51.853	8,579,272
2022-06-08	71.000	71.000	69.750	70.500	52.411	3,220,260
2022-06-07	71.750	71.750	70.500	70.500	52.411	2,300,227
2022-06-06	71.500	71.750	71.000	71.750	53.340	2,388,878
2022-06-02	71.500	71.750	71.250	71.500	53.154	2,600,957
2022-06-01	72.000	72.000	71.250	71.750	53.340	1,763,119
2022-05-31	72.000	72.000	71.250	72.000	53.526	3,027,533
2022-05-30	71.000	72.250	70.750	71.750	53.340	2,863,585
2022-05-27	70.250	71.500	70.250	70.750	52.597	4,337,163
2022-05-26	70.250	70.750	69.750	70.000	52.039	3,774,168
2022-05-25	70.750	71.250	70.250	70.500	52.411	3,023,837
2022-05-24	70.250	71.000	70.000	70.500	52.411	3,347,690
2022-05-23	70.250	70.250	69.500	70.250	52.225	1,909,275
2022-05-20	71.000	71.000	69.750	70.250	52.225	2,957,900
2022-05-19	69.750	70.500	69.750	70.500	52.411	4,630,600
2022-05-18	69.500	70.750	69.500	70.750	52.597	5,033,100
2022-05-17	69.250	70.000	68.750	69.500	51.667	4,742,800
2022-05-13	70.500	71.000	68.750	69.250	51.481	4,261,300
2022-05-12	71.000	71.750	69.750	70.250	52.225	8,017,100
2022-05-11	71.500	71.500	69.750	70.750	52.597	3,690,300
2022-05-10	69.000	71.500	69.000	71.500	53.154	6,975,200

← NewerPage 18 of 21 · 1,212 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.