Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	54.000	54.000	50.000	50.000	42.376	10,759,990
2025-04-18	55.500	55.750	55.000	55.750	47.249	1,101,773
2025-04-17	54.750	56.000	54.750	55.500	47.037	1,444,516
2025-04-16	54.000	55.250	53.750	55.000	46.614	1,372,442
2025-04-11	53.750	54.250	53.500	53.500	45.342	759,719
2025-04-10	55.250	55.250	53.500	54.000	45.766	2,405,285
2025-04-09	51.000	52.500	51.000	52.000	44.071	3,671,766
2025-04-08	53.000	53.500	51.500	52.000	44.071	3,674,732
2025-04-04	55.500	56.000	55.250	55.500	47.037	2,748,961
2025-04-03	55.000	56.000	55.000	56.000	47.461	2,212,684
2025-04-02	54.750	55.750	54.500	55.500	47.037	1,458,087
2025-04-01	54.750	55.250	54.500	54.750	46.402	2,155,910
2025-03-31	56.000	56.500	54.250	54.500	46.190	2,970,025
2025-03-28	56.750	57.000	56.250	56.750	48.097	280,136
2025-03-27	56.750	57.000	56.250	57.000	48.309	764,802
2025-03-26	55.750	57.000	55.750	56.500	47.885	1,546,207
2025-03-25	56.500	56.750	55.750	55.750	47.249	1,737,618
2025-03-24	57.500	57.500	56.500	56.500	47.885	850,366
2025-03-21	57.000	57.500	56.000	57.500	48.732	3,228,600
2025-03-20	57.250	57.750	56.750	57.000	48.309	2,083,449
2025-03-19	57.750	58.000	57.000	57.000	48.309	2,352,255
2025-03-18	56.500	58.000	56.500	57.500	48.732	2,672,647
2025-03-17	56.750	57.000	55.750	56.500	47.885	1,364,959
2025-03-14	56.250	57.500	56.000	56.750	48.097	2,344,873
2025-03-13	56.000	57.000	55.750	56.500	47.885	1,931,433
2025-03-12	55.500	56.750	55.250	56.500	47.885	3,532,591
2025-03-11	55.000	56.250	54.750	55.500	47.037	2,774,255
2025-03-10	55.500	56.500	55.250	55.250	46.825	2,111,902
2025-03-07	56.750	57.000	55.000	55.500	47.037	2,811,455
2025-03-06	57.500	57.500	56.500	56.750	48.097	2,106,471
2025-03-05	56.250	57.500	55.500	57.500	48.732	5,267,951
2025-03-04	56.250	56.750	55.750	56.500	47.885	2,256,641
2025-03-03	55.250	57.000	55.000	56.250	47.673	4,048,435
2025-02-28	55.500	56.000	54.500	55.000	46.614	3,509,475
2025-02-27	58.000	58.000	55.500	56.250	47.673	5,947,299
2025-02-26	57.000	57.750	56.500	57.750	48.944	5,913,828
2025-02-25	57.750	58.250	57.000	57.000	48.309	4,655,780
2025-02-24	57.000	58.250	56.750	58.000	49.156	6,620,934
2025-02-21	55.250	57.500	54.500	57.000	48.309	12,369,140
2025-02-20	53.750	56.250	53.750	55.500	47.037	14,857,020
2025-02-19	53.000	53.500	52.500	53.500	45.342	5,359,388
2025-02-18	51.750	52.750	51.750	52.500	44.495	1,604,942
2025-02-17	51.250	51.750	50.750	51.750	43.859	1,185,998
2025-02-14	51.000	52.000	51.000	51.250	43.435	2,356,786
2025-02-13	50.750	51.500	50.750	51.000	43.223	2,844,204
2025-02-11	51.250	51.750	50.500	51.000	43.223	4,257,973
2025-02-10	52.250	52.250	51.250	51.500	43.647	1,712,165
2025-02-07	52.500	52.500	51.000	52.250	44.283	3,794,065
2025-02-06	52.500	53.000	52.000	52.500	44.495	3,899,737
2025-02-05	52.250	52.500	51.750	52.000	44.071	1,390,407
2025-02-04	52.000	52.500	51.250	52.000	44.071	3,662,195
2025-02-03	51.250	52.250	50.500	52.250	44.283	2,735,973
2025-01-31	52.750	53.000	51.500	52.000	44.071	4,319,286
2025-01-30	53.000	53.250	52.500	52.750	44.707	2,359,468
2025-01-29	53.750	54.000	52.750	53.250	45.130	2,223,776
2025-01-28	53.750	54.000	53.250	53.750	45.554	1,533,220
2025-01-27	53.500	54.000	53.250	53.750	45.554	1,426,996
2025-01-24	53.250	53.750	53.000	53.500	45.342	1,225,662
2025-01-23	54.000	54.500	53.000	53.000	44.918	2,635,218
2025-01-22	52.250	54.250	52.250	54.000	45.766	5,569,725

← NewerPage 7 of 21 · 1,215 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.