Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	52.750	54.000	52.500	53.750	45.554	5,914,175
2024-10-21	53.000	53.000	52.000	52.750	44.707	2,729,719
2024-10-18	53.250	53.250	52.250	52.500	44.495	1,800,363
2024-10-17	53.750	54.000	52.250	53.250	45.130	2,705,164
2024-10-16	51.500	53.750	51.500	53.500	45.342	6,903,101
2024-10-15	52.250	52.500	51.500	51.500	43.647	3,745,947
2024-10-11	49.500	52.500	49.250	52.000	44.071	11,398,070
2024-10-10	49.500	49.500	48.500	49.000	41.528	2,261,509
2024-10-09	49.500	49.500	49.000	49.000	41.528	919,071
2024-10-08	49.250	49.500	48.500	49.500	41.952	1,164,787
2024-10-07	48.500	49.250	48.500	49.250	41.740	1,284,181
2024-10-04	48.250	48.500	47.500	48.500	41.105	3,618,995
2024-10-03	49.750	49.750	48.250	48.750	41.317	2,213,053
2024-10-02	50.500	50.500	49.250	49.750	42.164	4,776,709
2024-10-01	51.000	51.500	50.250	50.500	42.800	5,087,320
2024-09-30	50.500	51.250	50.500	51.000	43.223	1,970,479
2024-09-27	50.500	51.250	50.500	50.500	42.800	2,241,322
2024-09-26	51.250	51.250	50.250	50.500	42.800	2,482,974
2024-09-25	50.250	51.250	50.250	51.000	43.223	2,260,895
2024-09-24	50.250	50.750	50.000	50.750	43.012	1,523,920
2024-09-23	50.750	50.750	50.000	50.000	42.376	1,644,778
2024-09-20	51.500	51.500	50.000	50.750	43.012	5,858,053
2024-09-19	50.750	51.250	50.250	51.250	43.435	4,593,902
2024-09-18	50.750	51.000	49.750	50.250	42.588	3,596,547
2024-09-17	51.500	51.750	50.500	50.750	43.012	2,582,210
2024-09-16	51.750	52.000	50.250	51.500	43.647	4,519,382
2024-09-13	50.250	52.000	50.250	51.750	43.859	7,231,305
2024-09-12	49.250	50.250	49.000	49.750	42.164	5,989,604
2024-09-11	49.000	49.500	48.750	49.000	41.528	4,826,364
2024-09-10	49.250	49.750	48.750	49.000	41.528	6,628,399
2024-09-09	48.750	50.000	48.500	49.250	41.740	7,279,816
2024-09-06	46.000	48.750	45.750	48.500	41.105	9,488,807
2024-09-05	45.000	46.250	45.000	45.750	38.774	3,339,785
2024-09-04	44.500	45.250	44.500	45.000	38.138	6,738,308
2024-09-03	45.500	46.500	45.250	46.500	38.350	8,263,330
2024-09-02	45.750	45.750	45.250	45.250	37.319	1,435,240
2024-08-30	45.500	46.000	45.250	46.000	37.938	3,538,882
2024-08-29	46.250	46.250	45.000	45.250	37.319	2,998,518
2024-08-28	47.000	47.250	46.250	46.250	38.144	3,545,166
2024-08-27	46.250	47.250	46.000	47.000	38.763	4,846,205
2024-08-26	45.000	46.500	44.750	46.500	38.350	8,185,915
2024-08-23	45.000	45.500	44.500	44.750	36.907	7,132,942
2024-08-22	42.750	45.500	42.500	45.000	37.113	7,866,863
2024-08-21	42.250	43.000	41.750	42.750	35.257	1,381,010
2024-08-20	42.000	44.500	42.000	42.500	35.051	5,297,892
2024-08-19	39.750	42.250	39.750	41.750	34.433	4,646,194
2024-08-16	39.750	40.250	39.250	39.750	32.783	1,462,283
2024-08-15	38.750	39.500	38.250	39.500	32.577	1,808,665
2024-08-14	38.500	39.000	38.000	38.750	31.959	1,244,716
2024-08-13	38.000	38.750	37.750	38.500	31.752	1,329,461
2024-08-09	39.000	39.250	37.750	37.750	31.134	3,286,173
2024-08-08	38.750	39.000	38.250	38.750	31.959	1,237,792
2024-08-07	38.500	38.750	38.000	38.750	31.959	2,140,209
2024-08-06	38.000	38.500	37.500	38.250	31.546	3,244,057
2024-08-05	38.000	38.750	37.000	37.500	30.928	3,387,305
2024-08-02	39.500	39.750	38.750	39.000	32.165	2,343,691
2024-08-01	38.750	40.250	38.750	39.750	32.783	3,224,716
2024-07-31	38.750	39.000	38.250	38.500	31.752	4,149,769
2024-07-30	39.000	39.500	38.500	38.500	31.752	3,416,461
2024-07-26	38.000	39.000	37.750	39.000	32.165	4,070,234

← NewerPage 9 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.