Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	62.500	65.750	62.500	65.000	59.986	9,792,229
2025-10-17	62.750	63.500	62.250	62.250	57.449	2,617,431
2025-10-16	63.750	64.000	62.750	63.250	58.371	3,487,263
2025-10-15	61.250	64.000	61.000	63.750	58.833	10,417,030
2025-10-14	61.000	61.500	60.250	61.000	56.295	2,192,281
2025-10-10	61.000	62.000	60.500	61.250	56.526	6,141,533
2025-10-09	61.250	61.250	60.500	61.000	56.295	2,902,971
2025-10-08	59.500	61.500	59.500	61.250	56.526	8,646,122
2025-10-07	59.750	59.750	59.250	59.500	54.911	1,280,893
2025-10-06	59.250	60.000	59.250	59.500	54.911	1,854,416
2025-10-03	58.500	59.750	58.500	59.500	54.911	3,012,365
2025-10-02	58.500	59.000	58.250	58.500	53.988	2,498,564
2025-10-01	58.500	58.750	57.750	58.500	53.988	3,625,736
2025-09-30	59.250	59.500	58.250	58.750	54.219	3,391,243
2025-09-29	60.000	60.000	59.000	59.250	54.680	1,410,426
2025-09-26	60.000	60.250	59.250	59.750	55.141	2,206,391
2025-09-25	58.250	60.000	57.750	60.000	55.372	4,796,693
2025-09-24	57.500	58.000	57.250	58.000	53.526	1,931,100
2025-09-23	58.000	58.250	57.250	57.500	53.065	2,689,778
2025-09-22	58.250	58.500	57.500	58.000	53.526	2,881,188
2025-09-19	59.000	59.250	58.250	58.250	53.757	2,506,434
2025-09-18	58.750	59.000	58.250	59.000	54.449	1,388,588
2025-09-17	59.000	59.000	58.250	58.750	54.219	1,785,618
2025-09-16	59.250	59.750	58.750	59.000	54.449	2,896,860
2025-09-15	59.250	59.750	59.000	59.250	54.680	1,823,272
2025-09-12	59.250	59.500	59.000	59.250	54.680	1,797,794
2025-09-11	59.250	59.500	58.750	59.000	54.449	3,162,140
2025-09-10	58.750	59.500	58.250	59.250	54.680	3,804,891
2025-09-09	60.000	60.250	59.500	60.250	54.219	5,759,620
2025-09-08	60.250	60.750	59.750	60.250	54.219	4,306,716
2025-09-05	60.000	60.500	59.500	60.000	53.994	3,140,674
2025-09-04	60.250	60.500	59.000	60.000	53.994	4,088,277
2025-09-03	60.500	60.750	59.750	60.500	54.444	2,028,446
2025-09-02	61.000	61.000	60.250	60.500	54.444	1,999,903
2025-09-01	60.000	62.000	59.500	61.000	54.893	6,578,411
2025-08-29	60.000	60.500	59.250	59.500	53.544	5,277,608
2025-08-28	56.750	59.750	56.750	59.750	53.769	6,780,924
2025-08-27	56.750	57.250	56.500	57.000	51.294	1,056,986
2025-08-26	56.500	57.000	56.250	57.000	51.294	1,282,379
2025-08-25	57.000	57.250	56.750	56.750	51.069	936,858
2025-08-22	57.000	57.000	56.500	56.750	51.069	1,285,549
2025-08-21	57.750	57.750	57.000	57.000	51.294	1,266,489
2025-08-20	57.250	57.750	56.750	57.750	51.969	1,824,819
2025-08-19	57.250	57.750	57.250	57.250	51.519	1,109,570
2025-08-18	57.000	57.750	57.000	57.500	51.744	2,694,764
2025-08-15	57.500	57.500	56.750	56.750	51.069	2,243,418
2025-08-14	57.750	58.000	57.000	57.750	51.969	2,570,131
2025-08-13	57.500	58.000	57.500	57.750	51.969	3,718,052
2025-08-08	56.750	57.750	56.750	57.500	51.744	3,692,991
2025-08-07	56.500	57.250	56.250	57.000	51.294	3,443,040
2025-08-06	56.000	57.000	55.750	56.500	50.844	3,899,008
2025-08-05	55.250	56.000	55.000	55.750	50.169	3,218,808
2025-08-04	55.000	55.250	54.250	55.250	49.719	1,701,497
2025-08-01	55.000	55.250	54.250	55.000	49.494	3,901,368
2025-07-31	54.750	55.500	54.500	55.250	49.719	4,405,169
2025-07-30	54.500	55.000	54.250	54.750	49.269	2,946,756
2025-07-29	53.250	55.000	53.250	55.000	49.494	5,058,371
2025-07-25	52.750	53.250	52.500	53.250	47.919	2,019,123
2025-07-24	53.250	54.000	53.000	53.250	47.919	2,462,357
2025-07-23	53.000	54.000	52.750	53.500	48.144	3,307,162

← NewerPage 5 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.