Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	106.00	106.50	104.50	106.00	103.11	4,989,346
2026-07-16	106.00	107.00	105.00	106.50	103.59	4,269,236
2026-07-15	107.50	107.50	105.00	106.50	103.59	5,088,353
2026-07-14	106.00	106.50	105.00	106.00	103.11	5,254,024
2026-07-13	103.50	107.50	103.00	106.50	103.59	8,473,750
2026-07-10	104.50	106.00	102.50	104.00	101.16	8,621,548
2026-07-09	103.00	104.00	101.00	103.50	100.67	5,778,788
2026-07-08	103.50	104.00	100.00	102.00	99.214	9,854,782
2026-07-07	103.50	105.00	102.00	104.00	101.16	6,174,138
2026-07-06	103.50	105.00	102.50	103.00	100.19	6,374,710
2026-07-03	99.250	105.00	99.000	103.50	100.67	19,258,877
2026-07-02	98.750	101.00	98.500	101.00	98.242	15,740,647
2026-07-01	101.00	102.00	98.750	99.000	96.296	10,434,800
2026-06-30	100.50	101.50	100.00	100.50	97.755	7,630,784
2026-06-29	100.00	101.00	98.250	100.50	97.755	8,369,437
2026-06-26	99.250	101.00	98.750	100.00	97.269	8,144,806
2026-06-25	96.250	99.250	96.250	98.750	96.053	13,245,041
2026-06-24	95.000	96.250	95.000	95.750	93.135	6,617,908
2026-06-23	94.000	96.750	93.500	94.500	91.919	13,004,726
2026-06-22	92.750	94.000	92.250	93.750	91.190	6,363,481
2026-06-19	91.750	93.000	91.500	92.750	90.217	6,791,888
2026-06-18	91.250	92.500	91.000	91.750	89.244	4,390,024
2026-06-17	93.000	93.000	90.500	91.500	89.001	6,373,918
2026-06-16	88.750	93.750	88.250	92.500	89.974	13,711,020
2026-06-15	89.500	90.000	88.000	88.750	86.326	6,515,759
2026-06-12	88.000	88.500	87.500	88.250	85.840	4,652,473
2026-06-11	86.500	87.750	86.250	87.000	84.624	4,084,567
2026-06-10	88.000	88.500	86.000	86.500	84.138	6,322,519
2026-06-09	88.000	89.250	87.250	87.500	85.110	5,198,301
2026-06-08	89.000	89.750	87.250	87.250	84.867	5,878,617
2026-06-05	90.750	90.750	89.000	90.000	87.542	3,847,245
2026-06-04	90.250	91.000	89.750	90.000	87.542	5,986,495
2026-06-02	88.000	92.000	88.000	90.500	88.028	10,067,000
2026-05-29	87.000	88.250	86.500	88.000	85.597	8,782,441
2026-05-28	87.000	87.000	85.500	86.250	83.894	4,479,356
2026-05-27	84.000	87.750	84.000	87.000	84.624	11,072,500
2026-05-26	81.750	84.500	81.750	83.500	81.220	6,872,891
2026-05-25	81.250	82.000	81.000	82.000	79.761	2,446,719
2026-05-22	81.500	81.750	80.750	80.750	78.545	1,822,765
2026-05-21	81.000	81.750	80.750	81.500	79.274	3,296,395
2026-05-20	80.500	81.250	80.500	81.000	78.788	2,387,663
2026-05-19	81.250	81.250	80.500	80.750	78.545	1,875,605
2026-05-18	81.250	81.500	80.500	81.250	79.031	2,831,192
2026-05-15	81.500	82.500	81.250	81.750	79.517	2,711,235
2026-05-14	81.250	82.000	81.000	81.500	79.274	2,567,384
2026-05-13	82.000	82.250	81.000	81.000	78.788	4,089,061
2026-05-12	82.000	82.500	81.500	82.000	79.761	2,883,796
2026-05-11	82.250	82.750	81.000	81.500	79.274	1,961,000
2026-05-08	81.500	82.500	81.500	82.500	80.247	2,469,545
2026-05-07	82.000	82.250	81.250	82.000	79.761	3,347,807
2026-05-06	81.250	81.750	80.250	81.750	79.517	7,580,631
2026-05-05	79.500	81.000	79.500	80.500	78.302	4,473,081
2026-04-30	80.250	80.500	78.750	79.000	76.842	5,216,210
2026-04-29	78.000	81.000	78.000	81.000	78.788	10,319,890
2026-04-28	82.250	82.250	81.500	82.000	75.675	8,838,229
2026-04-27	82.250	83.000	81.500	82.250	75.906	7,064,710
2026-04-24	82.000	82.500	81.750	82.000	75.675	4,995,720
2026-04-23	83.000	83.500	81.500	81.750	75.445	8,633,334
2026-04-22	80.750	82.500	80.250	82.500	76.137	6,351,152
2026-04-21	81.500	82.250	80.250	80.750	74.522	7,255,989

← NewerPage 2 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.