Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	51.500	53.750	51.250	52.750	47.469	9,778,903
2025-07-21	48.750	51.000	48.250	50.500	45.445	8,425,092
2025-07-18	48.000	48.750	48.000	48.000	43.195	890,368
2025-07-17	48.250	48.500	48.000	48.250	43.420	1,345,286
2025-07-16	48.500	48.500	47.750	48.000	43.195	1,437,383
2025-07-15	47.750	48.750	47.250	48.250	43.420	3,193,054
2025-07-14	47.000	47.750	47.000	47.750	42.970	966,826
2025-07-11	46.250	47.250	46.250	47.000	42.295	821,182
2025-07-09	46.750	47.250	46.000	46.250	41.620	2,780,556
2025-07-08	47.500	47.750	47.000	47.000	42.295	882,228
2025-07-07	47.250	47.750	46.750	47.750	42.970	1,070,315
2025-07-04	48.000	48.250	47.250	47.250	42.520	1,210,245
2025-07-03	47.750	48.000	47.000	47.750	42.970	2,101,908
2025-07-02	46.750	48.250	46.500	47.750	42.970	3,898,263
2025-07-01	45.500	47.500	45.500	46.750	42.070	4,815,940
2025-06-30	45.250	46.250	44.750	45.250	40.720	7,177,499
2025-06-27	46.000	46.250	45.000	45.000	40.495	1,500,676
2025-06-26	45.000	46.250	45.000	46.000	41.395	2,667,017
2025-06-25	44.500	45.250	44.500	45.250	40.720	1,943,544
2025-06-24	44.250	44.750	44.000	44.750	40.270	3,023,346
2025-06-23	44.000	44.750	43.500	44.000	39.595	2,070,444
2025-06-20	45.500	45.500	44.500	44.750	40.270	1,612,810
2025-06-19	45.250	45.500	44.250	44.500	40.045	2,206,093
2025-06-18	47.250	47.250	45.500	45.750	41.170	1,395,639
2025-06-17	46.250	47.000	46.000	47.000	42.295	1,529,340
2025-06-16	46.000	46.250	45.500	46.250	41.620	892,712
2025-06-13	44.750	46.250	44.750	46.250	41.620	1,570,418
2025-06-12	45.250	46.000	44.750	45.500	40.945	1,261,097
2025-06-11	45.000	45.750	44.750	45.000	40.495	770,789
2025-06-10	44.500	45.250	44.500	44.750	40.270	1,215,095
2025-06-09	45.500	45.500	44.500	44.750	40.270	1,055,967
2025-06-06	45.250	45.750	44.500	45.500	40.945	2,375,024
2025-06-05	43.750	45.250	43.750	45.000	40.495	1,803,683
2025-06-04	45.500	45.750	43.750	44.000	39.595	4,386,128
2025-05-30	46.000	46.250	45.500	45.500	40.945	2,698,230
2025-05-29	46.250	46.500	46.000	46.250	41.620	1,120,527
2025-05-28	46.250	46.500	45.750	46.000	41.395	2,140,733
2025-05-27	47.000	47.000	46.000	46.250	41.620	4,082,921
2025-05-26	47.250	47.500	46.750	47.000	42.295	2,536,630
2025-05-23	48.000	48.250	47.000	47.250	42.520	1,682,177
2025-05-22	47.500	48.250	47.250	48.000	43.195	3,359,450
2025-05-21	47.250	48.250	47.000	47.750	42.970	4,986,589
2025-05-20	46.500	47.500	46.250	47.500	42.745	4,490,883
2025-05-19	45.750	46.500	45.750	46.500	41.845	1,593,921
2025-05-16	46.000	46.500	45.750	45.750	41.170	2,023,102
2025-05-15	46.250	46.500	45.750	46.000	41.395	2,044,804
2025-05-14	46.500	46.500	46.000	46.500	41.845	2,160,757
2025-05-13	46.500	46.750	46.000	46.500	41.845	2,315,684
2025-05-09	47.000	47.000	46.000	46.250	41.620	4,556,796
2025-05-08	47.250	47.250	46.500	47.000	42.295	2,771,411
2025-05-07	46.500	47.500	46.000	47.500	42.745	3,904,223
2025-05-06	47.250	47.250	46.000	46.000	41.395	7,167,716
2025-05-02	47.500	48.000	47.000	47.250	42.520	11,641,440
2025-04-30	49.250	50.000	48.750	50.000	42.376	11,043,070
2025-04-29	49.000	49.250	48.500	49.250	41.740	4,213,939
2025-04-28	48.750	49.500	48.500	49.250	41.740	5,634,858
2025-04-25	48.250	48.750	47.750	48.500	41.105	6,090,684
2025-04-24	47.500	48.250	46.750	48.000	40.681	7,467,070
2025-04-23	49.500	49.500	47.500	47.500	40.257	9,860,009
2025-04-22	49.750	50.500	49.500	49.500	41.952	3,631,458

← NewerPage 6 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.