Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	69.750	70.250	68.750	69.500	51.667	8,525,000
2022-05-06	68.500	70.750	68.500	70.250	52.225	4,994,200
2022-05-05	73.500	73.500	69.500	70.250	52.225	10,846,700
2022-05-03	72.500	73.750	72.250	73.000	54.269	6,711,700
2022-04-29	72.000	72.250	71.250	72.250	53.712	5,619,700
2022-04-28	71.500	72.250	71.250	72.250	53.712	11,283,600
2022-04-27	74.250	75.000	74.000	74.500	53.749	10,366,000
2022-04-26	73.750	75.750	73.750	74.750	53.929	10,885,100
2022-04-25	73.500	74.750	73.500	74.000	53.388	5,195,200
2022-04-22	75.000	75.250	73.750	74.500	53.749	7,300,700
2022-04-21	72.250	76.250	72.000	75.500	54.470	29,704,000
2022-04-20	72.000	72.500	71.500	71.750	51.765	14,872,300
2022-04-19	69.000	71.250	69.000	70.500	50.863	10,301,700
2022-04-18	68.750	69.500	68.500	68.500	49.420	2,922,600
2022-04-12	69.250	69.500	68.000	69.000	49.781	7,998,900
2022-04-11	69.000	69.500	68.500	69.250	49.961	5,363,700
2022-04-08	69.000	69.750	68.250	69.250	49.961	5,106,400
2022-04-07	69.000	69.250	68.250	69.250	49.961	2,514,600
2022-04-05	69.000	69.500	68.750	69.000	49.781	2,558,900
2022-04-04	69.000	69.500	68.750	69.000	49.781	1,483,800
2022-04-01	68.500	69.250	68.250	68.750	49.600	2,979,200
2022-03-31	68.750	69.250	68.250	69.000	49.781	4,592,600
2022-03-30	69.000	69.500	68.250	68.750	49.600	5,295,900
2022-03-29	68.500	69.500	68.500	68.750	49.600	6,375,900
2022-03-28	68.250	68.750	67.500	68.250	49.240	2,832,400
2022-03-25	68.500	68.500	67.750	68.000	49.059	1,099,200
2022-03-24	67.750	68.750	67.750	68.250	49.240	3,154,306
2022-03-23	68.000	68.500	67.500	68.000	49.059	1,739,330
2022-03-22	67.000	67.750	67.000	67.500	48.699	3,090,000
2022-03-21	68.750	69.000	67.000	67.250	48.518	2,993,800
2022-03-18	68.750	68.750	68.000	68.250	49.240	4,844,600
2022-03-17	68.500	69.000	68.000	68.250	49.240	4,010,100
2022-03-16	66.750	68.000	66.500	68.000	49.059	2,648,300
2022-03-15	67.500	67.750	66.250	66.500	47.977	2,375,500
2022-03-14	66.000	67.250	66.000	67.250	48.518	2,069,200
2022-03-11	66.000	66.750	65.500	66.250	47.797	2,943,200
2022-03-10	67.750	68.000	66.250	66.250	47.797	3,732,500
2022-03-09	66.750	67.250	65.500	67.250	48.518	7,425,600
2022-03-08	65.250	67.250	64.000	66.750	48.158	13,284,000
2022-03-07	67.000	67.250	65.000	65.500	47.256	6,001,000
2022-03-04	67.500	68.000	67.250	67.500	48.699	2,041,200
2022-03-03	67.750	68.750	67.500	68.000	49.059	2,337,900
2022-03-02	67.750	68.250	67.000	67.500	48.699	4,677,900
2022-03-01	68.750	69.250	67.750	68.000	49.059	3,061,700
2022-02-28	68.500	69.000	68.000	68.250	49.240	2,727,900
2022-02-25	70.000	70.000	68.500	68.750	49.600	3,655,500
2022-02-24	69.750	70.000	68.250	69.250	49.961	5,791,500
2022-02-23	69.750	70.500	69.500	70.000	50.502	3,822,200
2022-02-22	67.750	70.500	67.500	69.750	50.322	10,389,500
2022-02-21	70.250	70.500	68.250	68.750	49.600	4,471,900
2022-02-18	71.000	71.000	70.000	70.000	50.502	5,043,100
2022-02-17	71.000	72.500	70.750	71.000	51.224	8,819,400
2022-02-15	70.500	71.500	69.750	70.500	50.863	9,754,700
2022-02-14	70.500	70.750	69.750	70.250	50.683	5,312,000
2022-02-11	70.750	72.000	70.500	70.750	51.043	3,488,700
2022-02-10	71.500	71.750	70.500	71.000	51.224	5,520,800
2022-02-09	69.750	72.000	69.750	72.000	51.945	13,130,100
2022-02-08	69.750	70.500	69.500	69.750	50.322	4,125,200
2022-02-07	69.500	70.500	69.250	70.000	50.502	4,098,800
2022-02-04	69.000	69.500	69.000	69.500	50.142	3,027,400

← NewerPage 19 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.