Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	69.000	69.500	69.000	69.500	50.142	3,027,400
2022-02-03	69.000	70.000	69.000	69.000	49.781	3,396,000
2022-02-02	69.250	69.250	68.750	69.000	49.781	1,651,600
2022-02-01	69.750	69.750	68.750	68.750	49.600	3,499,900
2022-01-31	69.500	70.250	69.250	69.500	50.142	1,956,600
2022-01-28	70.000	70.250	69.000	69.500	50.142	4,726,800
2022-01-27	69.500	70.500	69.250	70.000	50.502	6,498,800
2022-01-26	68.250	70.000	68.250	70.000	50.502	10,000,400
2022-01-25	68.000	68.000	67.000	68.000	49.059	5,236,600
2022-01-24	67.500	68.750	67.250	67.750	48.879	9,369,800
2022-01-21	67.000	68.500	66.000	68.000	49.059	16,152,900
2022-01-20	65.750	66.750	65.250	66.000	47.616	4,710,300
2022-01-19	65.500	65.750	65.000	65.500	47.256	3,700,800
2022-01-18	65.750	66.250	65.250	66.000	47.616	2,589,800
2022-01-17	66.750	67.000	65.500	65.500	47.256	4,562,500
2022-01-14	66.000	66.750	65.500	66.750	48.158	7,307,900
2022-01-13	65.250	66.000	65.000	65.750	47.436	2,609,200
2022-01-12	66.000	66.000	64.250	65.000	46.895	4,632,200
2022-01-11	65.250	65.500	64.500	65.500	47.256	5,563,500
2022-01-10	63.250	65.750	63.250	65.250	47.075	12,652,600
2022-01-07	62.500	63.500	62.250	63.000	45.452	5,542,400
2022-01-06	61.000	63.000	60.750	62.500	45.091	8,000,300
2022-01-05	61.500	61.750	60.750	61.500	44.370	2,908,800
2022-01-04	60.250	61.750	60.250	61.500	44.370	4,439,200
2021-12-30	60.000	60.250	59.500	59.750	43.107	1,820,600
2021-12-29	59.750	60.000	59.250	59.750	43.107	3,308,200
2021-12-28	59.750	59.750	59.250	59.750	43.107	6,524,500
2021-12-27	60.250	60.500	59.750	59.750	43.107	2,586,100
2021-12-24	61.000	61.000	60.250	60.250	43.468	1,277,100
2021-12-23	61.500	61.500	61.000	61.250	44.190	1,045,300
2021-12-22	61.250	61.250	60.750	61.250	44.190	910,500
2021-12-21	60.750	61.250	60.750	61.000	44.009	1,023,400
2021-12-20	61.000	61.000	60.250	60.500	43.648	1,119,900
2021-12-17	61.750	62.000	60.750	61.500	44.370	2,580,800
2021-12-16	60.500	62.250	60.250	62.000	44.731	7,046,900
2021-12-15	60.250	60.500	60.000	60.000	43.288	1,262,600
2021-12-14	60.000	60.500	59.000	60.250	43.468	2,907,200
2021-12-13	60.500	60.500	59.750	60.500	43.648	1,358,700
2021-12-09	60.250	60.500	60.000	60.000	43.288	2,717,400
2021-12-08	60.000	60.500	59.500	60.250	43.468	2,834,600
2021-12-07	58.500	60.000	58.500	59.750	43.107	2,948,900
2021-12-03	58.000	58.250	57.750	58.250	42.025	658,200
2021-12-02	57.500	58.250	57.500	57.750	41.664	1,784,600
2021-12-01	57.000	58.000	56.250	57.750	41.664	3,998,600
2021-11-30	59.000	59.500	56.500	57.250	41.304	5,279,100
2021-11-29	58.500	59.750	58.000	58.750	42.386	3,594,500
2021-11-26	60.500	60.750	59.000	59.250	42.747	4,347,900
2021-11-25	61.500	61.750	60.500	61.250	44.190	2,680,400
2021-11-24	60.500	61.750	60.500	61.250	44.190	2,923,700
2021-11-23	61.750	62.000	60.250	60.250	43.468	3,438,800
2021-11-22	61.250	61.750	61.000	61.750	44.550	2,109,000
2021-11-19	62.250	62.500	60.750	61.000	44.009	3,011,600
2021-11-18	61.750	62.500	61.750	62.250	44.911	2,665,400
2021-11-17	61.500	62.000	61.500	62.000	44.731	1,552,800
2021-11-16	61.500	62.000	61.250	61.500	44.370	1,896,400
2021-11-15	61.500	61.750	61.000	61.500	44.370	1,340,200
2021-11-12	61.750	62.750	61.250	61.250	44.190	4,241,900
2021-11-11	60.500	62.000	60.500	61.500	44.370	5,326,100
2021-11-10	60.250	60.750	60.000	60.500	43.648	1,254,000
2021-11-09	61.250	61.500	60.250	60.250	43.468	1,735,900

← NewerPage 20 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.