Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	113.50	114.00	113.00	113.50	113.50	2,702,179
2026-10-14	114.00	115.00	113.00	113.50	113.50	3,692,648
2026-10-12	112.00	113.50	111.00	113.50	113.50	3,895,280
2026-10-09	111.00	112.00	110.50	111.00	111.00	3,113,608
2026-10-08	112.50	113.00	110.50	110.50	110.50	8,322,804
2026-10-07	112.50	114.50	112.00	113.50	113.50	5,064,424
2026-10-06	114.00	114.50	112.50	112.50	112.50	3,919,775
2026-10-05	112.50	114.50	112.50	113.50	113.50	4,376,045
2026-10-02	112.50	114.00	111.50	112.00	112.00	5,710,012
2026-10-01	110.50	113.00	110.00	111.50	111.50	7,267,586
2026-09-30	113.00	113.00	108.50	110.50	110.50	15,590,300
2026-09-29	114.00	114.50	112.50	112.50	112.50	3,860,500
2026-09-28	114.00	115.00	113.50	114.00	114.00	5,587,200
2026-09-25	115.50	116.50	115.00	115.00	115.00	3,946,807
2026-09-24	116.00	116.50	115.50	115.50	115.50	2,835,750
2026-09-23	117.00	117.50	116.00	116.00	116.00	2,652,394
2026-09-22	117.50	118.50	116.50	116.50	116.50	5,283,095
2026-09-21	118.00	118.00	116.00	117.50	117.50	6,269,558
2026-09-18	118.00	118.50	117.00	118.00	118.00	5,750,930
2026-09-17	116.00	118.00	115.50	118.00	118.00	9,153,476
2026-09-16	116.50	116.50	115.00	115.00	115.00	4,643,554
2026-09-15	116.00	118.50	115.50	116.50	116.50	8,671,131
2026-09-14	113.00	116.00	113.00	115.00	115.00	6,805,640
2026-09-11	113.00	114.00	112.00	113.00	113.00	6,497,064
2026-09-10	113.50	116.00	112.50	113.00	113.00	11,053,563
2026-09-09	116.00	116.50	112.50	114.50	114.50	14,140,858
2026-09-08	118.50	119.50	118.00	119.00	115.75	23,526,986
2026-09-07	117.00	119.00	116.00	118.50	115.26	22,464,580
2026-09-04	117.50	118.00	116.50	116.50	113.32	5,515,356
2026-09-03	117.00	118.00	116.50	117.50	114.29	7,027,315
2026-09-02	117.50	118.00	116.50	116.50	113.32	5,476,626
2026-09-01	116.50	117.50	116.00	117.50	114.29	6,522,979
2026-08-31	118.50	118.50	116.00	116.00	112.83	11,170,943
2026-08-28	117.50	120.00	116.50	119.00	115.75	10,099,677
2026-08-27	118.00	119.00	115.00	117.50	114.29	13,131,848
2026-08-26	114.50	119.00	114.00	118.00	114.78	16,547,623
2026-08-25	112.00	115.00	111.50	114.50	111.37	11,315,617
2026-08-24	114.00	114.00	111.50	112.00	108.94	7,272,530
2026-08-21	112.50	114.50	112.00	114.50	111.37	6,513,841
2026-08-20	114.00	115.50	112.00	112.50	109.43	13,975,854
2026-08-19	110.00	115.00	109.50	112.50	109.43	16,959,783
2026-08-18	109.50	111.00	108.00	108.50	105.54	6,220,589
2026-08-17	108.00	111.00	108.00	109.50	106.51	5,908,481
2026-08-14	110.00	110.50	108.00	108.50	105.54	6,558,494
2026-08-13	110.00	111.00	108.00	110.00	107.00	7,003,965
2026-08-11	112.00	112.50	109.50	110.00	107.00	9,329,062
2026-08-10	112.50	112.50	111.00	112.00	108.94	7,052,268
2026-08-07	114.50	114.50	111.50	112.50	109.43	9,569,227
2026-08-06	113.00	115.50	112.00	114.50	111.37	12,356,507
2026-08-05	113.50	114.50	111.50	113.50	110.40	9,851,539
2026-08-04	113.00	114.50	112.00	113.00	109.91	9,592,352
2026-08-03	112.00	113.50	109.00	113.00	109.91	11,469,644
2026-07-31	113.00	114.00	111.00	111.00	107.97	20,257,916
2026-07-30	119.00	119.50	110.00	112.50	109.43	29,763,859
2026-07-27	118.50	121.50	116.50	120.00	116.72	10,834,359
2026-07-24	117.50	119.50	116.00	118.00	114.78	10,547,829
2026-07-23	111.50	119.50	111.00	118.50	115.26	19,256,371
2026-07-22	113.00	113.00	109.50	110.50	107.48	14,262,090
2026-07-21	115.00	115.00	107.50	113.50	110.40	28,353,816
2026-07-20	106.00	109.50	104.00	109.50	106.51	14,375,421

Page 1 of 21 · 1,214 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.