Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	52.500	52.750	52.000	52.250	44.283	1,847,318
2025-01-20	52.500	52.500	51.000	51.500	43.647	1,143,909
2025-01-17	52.750	52.750	51.750	51.750	43.859	1,102,796
2025-01-16	52.750	53.000	52.000	52.750	44.707	1,418,928
2025-01-15	51.500	52.500	51.500	52.500	44.495	1,111,637
2025-01-14	53.000	53.250	51.500	51.500	43.647	3,210,424
2025-01-13	53.000	53.500	52.250	53.000	44.918	3,814,055
2025-01-10	52.250	53.000	51.750	53.000	44.918	1,666,899
2025-01-09	52.750	53.000	51.750	52.250	44.283	2,398,909
2025-01-08	52.500	53.500	52.250	52.750	44.707	4,766,453
2025-01-07	52.000	53.000	52.000	52.500	44.495	2,254,944
2025-01-06	52.500	53.000	52.000	52.000	44.071	1,698,695
2025-01-03	52.000	52.500	51.750	52.250	44.283	910,043
2025-01-02	52.500	52.500	51.500	52.000	44.071	2,075,659
2024-12-30	52.250	52.500	51.250	52.500	44.495	1,382,849
2024-12-27	52.750	52.750	52.000	52.250	44.283	1,001,865
2024-12-26	52.250	53.000	51.750	52.750	44.707	3,239,493
2024-12-25	50.500	52.500	50.500	52.500	44.495	3,086,480
2024-12-24	50.250	50.750	50.000	50.250	42.588	316,792
2024-12-23	50.000	50.750	50.000	50.250	42.588	992,607
2024-12-20	50.750	50.750	49.500	49.750	42.164	2,087,724
2024-12-19	50.500	51.000	50.250	50.500	42.800	2,720,773
2024-12-18	50.000	50.750	49.750	50.250	42.588	1,810,360
2024-12-17	51.250	51.750	49.750	50.000	42.376	1,859,802
2024-12-16	52.000	52.000	51.000	51.250	43.435	1,793,438
2024-12-13	52.000	52.000	51.500	52.000	44.071	1,414,468
2024-12-12	51.750	52.000	51.500	51.750	43.859	1,598,457
2024-12-11	52.000	52.000	51.500	51.500	43.647	1,548,079
2024-12-09	51.500	52.000	51.250	51.750	43.859	1,563,123
2024-12-06	50.500	51.500	50.500	51.500	43.647	1,674,279
2024-12-04	51.000	51.750	50.500	50.500	42.800	2,094,546
2024-12-03	50.000	51.500	50.000	51.000	43.223	1,828,257
2024-12-02	50.000	50.250	49.000	50.000	42.376	2,138,486
2024-11-29	49.750	50.750	49.750	50.000	42.376	1,707,332
2024-11-28	50.250	50.500	49.750	50.000	42.376	1,212,977
2024-11-27	50.500	50.750	50.000	50.500	42.800	1,425,296
2024-11-26	51.500	51.500	50.250	50.500	42.800	1,449,073
2024-11-25	52.000	52.250	51.000	51.500	43.647	2,314,031
2024-11-22	52.000	52.500	51.500	52.000	44.071	1,120,874
2024-11-21	52.750	52.750	51.750	51.750	43.859	1,611,527
2024-11-20	52.250	52.750	51.750	52.500	44.495	1,620,536
2024-11-19	52.000	52.750	51.750	52.000	44.071	1,928,858
2024-11-18	50.500	52.250	50.500	51.500	43.647	2,054,707
2024-11-15	52.750	53.000	50.250	50.750	43.012	2,343,846
2024-11-14	52.250	53.250	52.250	53.000	44.918	1,696,894
2024-11-13	51.750	52.500	51.750	52.250	44.283	872,818
2024-11-12	52.000	52.500	52.000	52.250	44.283	1,528,857
2024-11-11	53.000	53.250	52.250	52.250	44.283	1,897,074
2024-11-08	52.750	54.000	52.500	53.000	44.918	2,206,167
2024-11-07	52.750	53.750	52.750	53.000	44.918	3,013,347
2024-11-06	53.750	54.000	52.500	53.000	44.918	3,048,482
2024-11-05	53.250	54.000	53.250	53.750	45.554	1,617,100
2024-11-04	54.750	54.750	53.250	53.500	45.342	2,440,778
2024-11-01	54.750	54.750	54.250	54.750	46.402	1,618,687
2024-10-31	53.500	54.500	53.500	54.500	46.190	1,702,085
2024-10-30	54.750	55.250	53.750	53.750	45.554	4,077,312
2024-10-29	54.750	54.750	54.000	54.000	45.766	1,190,348
2024-10-28	54.000	54.500	53.750	54.500	46.190	1,431,169
2024-10-25	54.250	54.750	53.500	53.750	45.554	2,849,934
2024-10-24	53.750	55.500	53.750	54.500	46.190	8,050,974

← NewerPage 8 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.