Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	67.250	67.750	67.000	67.750	62.524	2,380,806
2026-01-16	66.500	67.000	66.000	67.000	61.832	1,887,843
2026-01-15	66.000	66.750	66.000	66.500	61.371	1,901,889
2026-01-14	65.750	66.250	65.250	66.000	60.909	2,387,956
2026-01-13	66.500	66.500	65.250	65.500	60.448	2,273,365
2026-01-12	67.000	67.000	66.000	66.250	61.140	2,023,215
2026-01-09	67.500	67.500	66.250	66.500	61.371	2,255,790
2026-01-08	66.250	67.500	66.000	67.500	62.294	3,680,231
2026-01-07	67.750	68.250	66.250	66.250	61.140	3,780,326
2026-01-06	68.500	68.500	67.250	67.750	62.524	4,837,148
2026-01-05	68.000	68.750	67.500	68.750	63.447	5,490,671
2025-12-30	67.000	68.250	67.000	68.000	62.755	5,015,602
2025-12-29	67.000	67.500	66.750	67.000	61.832	1,053,150
2025-12-26	66.500	67.500	66.250	67.250	62.063	2,638,490
2025-12-25	66.000	67.000	65.500	66.750	61.602	2,243,518
2025-12-24	65.750	66.000	65.250	65.500	60.448	1,942,925
2025-12-23	66.000	66.000	65.250	65.750	60.679	1,781,032
2025-12-22	67.000	67.000	65.250	66.000	60.909	4,400,954
2025-12-19	67.750	67.750	66.500	66.500	61.371	2,757,814
2025-12-18	66.250	67.750	66.250	67.500	62.294	6,575,602
2025-12-17	66.500	67.500	65.500	66.000	60.909	5,789,124
2025-12-16	66.250	66.500	66.000	66.250	61.140	1,354,954
2025-12-15	66.000	66.500	66.000	66.500	61.371	1,811,892
2025-12-12	66.250	66.500	65.750	66.500	61.371	1,002,095
2025-12-11	66.250	66.500	66.000	66.250	61.140	1,126,171
2025-12-09	66.250	66.500	65.750	66.250	61.140	1,772,299
2025-12-08	65.000	66.250	64.750	66.250	61.140	4,489,463
2025-12-04	65.250	65.750	65.000	65.250	60.217	1,607,819
2025-12-03	65.250	66.000	64.750	65.500	60.448	4,128,749
2025-12-02	64.500	65.500	64.250	65.500	60.448	3,058,118
2025-12-01	64.250	64.750	64.000	64.500	59.525	1,477,327
2025-11-28	64.000	64.500	64.000	64.250	59.294	1,256,168
2025-11-27	65.250	65.250	64.000	64.000	59.064	1,232,940
2025-11-26	65.000	65.750	64.500	65.500	60.448	2,625,107
2025-11-25	65.750	65.750	64.500	64.750	59.756	1,825,203
2025-11-24	64.000	65.500	63.750	65.500	60.448	4,201,316
2025-11-21	64.000	65.250	63.750	64.000	59.064	2,844,513
2025-11-20	64.500	65.750	64.250	64.500	59.525	3,525,241
2025-11-19	64.000	64.750	64.000	64.250	59.294	3,200,093
2025-11-18	63.000	64.000	63.000	63.500	58.602	1,718,126
2025-11-17	63.500	64.250	62.750	63.750	58.833	6,489,290
2025-11-14	64.750	65.000	63.500	64.000	59.064	4,965,543
2025-11-13	65.000	65.500	64.000	64.750	59.756	4,170,824
2025-11-12	65.250	65.500	65.000	65.250	60.217	1,543,082
2025-11-11	65.500	65.500	65.000	65.500	60.448	1,058,416
2025-11-10	65.250	66.000	65.250	65.500	60.448	1,594,363
2025-11-07	66.250	66.250	64.750	65.000	59.986	3,658,316
2025-11-06	65.500	66.500	65.250	66.500	61.371	2,842,938
2025-11-05	65.250	65.750	64.750	65.500	60.448	2,195,336
2025-11-04	65.500	66.750	65.250	65.500	60.448	2,917,157
2025-11-03	65.750	66.000	64.750	65.750	60.679	2,475,862
2025-10-31	65.750	66.000	65.000	65.750	60.679	1,577,249
2025-10-30	65.000	66.000	64.750	65.750	60.679	3,347,242
2025-10-29	65.000	65.250	64.500	65.000	59.986	3,797,864
2025-10-28	65.000	65.500	63.750	65.250	60.217	7,478,312
2025-10-27	66.250	66.250	64.750	65.250	60.217	6,083,129
2025-10-24	65.750	66.750	65.000	65.000	59.986	8,473,590
2025-10-22	66.250	66.750	65.000	65.750	60.679	5,521,223
2025-10-21	64.750	66.500	64.750	66.250	61.140	7,248,174
2025-10-20	62.500	65.750	62.500	65.000	59.986	9,792,229

← NewerPage 4 of 4 · 240 trading days

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.