Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	79.000	83.250	78.250	80.500	74.291	15,258,750
2026-04-17	79.500	80.500	78.500	78.750	72.676	4,558,583
2026-04-16	80.250	80.500	78.250	79.500	73.368	6,692,099
2026-04-10	80.250	80.750	79.250	80.000	73.830	2,876,180
2026-04-09	80.250	80.750	80.000	80.250	74.060	2,354,768
2026-04-08	79.500	81.250	79.500	80.500	74.291	5,296,796
2026-04-07	78.750	79.000	78.000	78.750	72.676	2,708,825
2026-04-03	78.250	79.250	78.000	78.000	71.984	3,368,588
2026-04-02	78.500	79.000	77.750	78.500	72.445	5,093,285
2026-04-01	76.000	78.750	76.000	78.500	72.445	13,213,200
2026-03-31	75.250	76.000	74.750	75.750	69.907	3,041,036
2026-03-30	74.750	75.750	74.750	75.000	69.215	2,899,497
2026-03-27	76.500	76.500	74.750	75.500	69.677	3,768,675
2026-03-26	74.000	76.000	74.000	76.000	70.138	6,488,239
2026-03-25	73.000	74.250	72.750	74.000	68.292	4,785,258
2026-03-24	72.000	73.250	71.750	72.750	67.139	5,720,614
2026-03-23	71.500	72.000	71.250	71.500	65.985	2,356,372
2026-03-20	72.250	72.500	71.750	72.000	66.447	4,383,515
2026-03-19	72.000	72.500	71.250	71.250	65.754	2,113,776
2026-03-18	72.500	73.250	72.250	72.750	67.139	1,720,281
2026-03-17	72.250	72.500	71.750	72.000	66.447	840,269
2026-03-16	72.000	72.500	71.500	71.500	65.985	2,036,131
2026-03-13	72.500	73.500	71.500	71.500	65.985	4,176,769
2026-03-12	72.250	73.000	72.000	72.750	67.139	2,651,190
2026-03-11	72.250	72.750	71.750	72.000	66.447	3,203,397
2026-03-10	72.500	72.500	71.500	72.000	66.447	3,464,720
2026-03-09	70.000	71.500	69.750	71.250	65.754	8,394,431
2026-03-06	72.500	73.500	72.250	72.500	66.908	3,835,996
2026-03-05	74.000	74.250	72.250	73.500	67.831	5,948,114
2026-03-04	73.500	73.750	70.750	72.500	66.908	11,808,040
2026-03-02	76.000	77.250	75.250	75.250	69.446	7,415,352
2026-02-27	76.750	78.000	76.500	77.750	71.753	10,018,100
2026-02-26	76.000	77.000	75.500	76.500	70.599	4,629,472
2026-02-25	77.250	77.250	75.250	76.000	70.138	11,829,580
2026-02-24	74.500	77.500	73.500	77.250	71.292	13,181,000
2026-02-23	74.250	74.750	73.500	74.500	68.754	5,956,916
2026-02-20	73.250	74.500	72.750	74.000	68.292	7,455,794
2026-02-19	73.750	73.750	72.500	73.250	67.600	5,743,645
2026-02-18	72.750	73.750	72.500	73.750	68.062	3,758,568
2026-02-17	71.500	73.000	71.500	73.000	67.369	5,104,950
2026-02-16	71.750	72.250	71.000	71.750	66.216	4,168,628
2026-02-13	71.500	72.500	71.500	72.000	66.447	2,981,141
2026-02-12	71.500	72.000	70.750	72.000	66.447	4,577,234
2026-02-11	71.750	72.250	71.250	71.500	65.985	2,710,641
2026-02-10	73.000	73.000	71.500	71.750	66.216	4,434,079
2026-02-09	73.250	73.500	72.250	72.500	66.908	7,504,892
2026-02-06	73.000	73.500	72.250	72.500	66.908	4,471,209
2026-02-05	71.750	73.000	71.500	73.000	67.369	4,342,126
2026-02-04	71.000	72.000	71.000	72.000	66.447	4,614,774
2026-02-03	71.750	72.750	70.500	70.500	65.062	5,963,244
2026-02-02	71.750	72.000	70.500	71.750	66.216	8,086,818
2026-01-30	71.000	72.000	70.500	72.000	66.447	8,139,028
2026-01-29	70.000	71.000	70.000	71.000	65.524	6,664,566
2026-01-28	70.250	70.500	69.500	70.250	64.832	3,114,478
2026-01-27	70.000	71.000	69.750	70.250	64.832	7,142,287
2026-01-26	69.750	71.000	69.500	69.750	64.370	6,934,857
2026-01-23	70.250	70.500	69.250	69.500	64.139	3,677,086
2026-01-22	69.000	70.250	68.750	69.750	64.370	5,903,197
2026-01-21	69.000	69.500	68.500	69.000	63.678	4,611,752
2026-01-20	69.250	71.000	69.000	69.000	63.678	11,483,750

← NewerPage 3 of 4 · 240 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.