Kiattana Transport Public Company Limited (KIAT.BK)

Thailand - Thailand Delayed price. Currency in THB

Add to watchlist

0.3700

-0.0100

(-2.63%)

As of 11:53AM ICT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3800	0.3800	0.3600	0.3700	0.3700	1,508,100
18 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
17 Apr 2024	0.3800	0.3800	0.3700	0.3700	0.3700	2,692,800
11 Apr 2024	0.3800	0.3900	0.3800	0.3800	0.3800	498,700
10 Apr 2024	0.3800	0.3900	0.3700	0.3800	0.3800	573,300
09 Apr 2024	0.3800	0.3800	0.3700	0.3800	0.3800	215,900
05 Apr 2024	0.3800	0.3800	0.3700	0.3800	0.3800	211,900
04 Apr 2024	0.3800	0.3800	0.3700	0.3800	0.3800	442,000
03 Apr 2024	0.3800	0.3900	0.3700	0.3800	0.3800	606,200
02 Apr 2024	0.3900	0.3900	0.3800	0.3900	0.3900	791,000
01 Apr 2024	0.3700	0.3900	0.3700	0.3900	0.3900	340,400
29 Mar 2024	0.3800	0.3800	0.3700	0.3800	0.3800	1,885,400
28 Mar 2024	0.3800	0.3900	0.3700	0.3800	0.3800	1,004,500
27 Mar 2024	0.3800	0.3800	0.3700	0.3800	0.3800	987,200
26 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
25 Mar 2024	0.3800	0.3900	0.3700	0.3700	0.3700	964,000
22 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
21 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	2,684,500
20 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
19 Mar 2024	0.3900	0.3900	0.3800	0.3900	0.3900	309,700
18 Mar 2024	0.3800	0.3900	0.3800	0.3800	0.3800	766,500
15 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Mar 2024	0.3900	0.3900	0.3800	0.3900	0.3900	1,285,200
13 Mar 2024	0.3800	0.3900	0.3800	0.3800	0.3800	1,730,700
13 Mar 2024	0.01 Dividend
12 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.3900	-
11 Mar 2024	0.4000	0.4000	0.3900	0.4000	0.3900	1,414,400
08 Mar 2024	0.4000	0.4000	0.3900	0.4000	0.3900	355,100
07 Mar 2024	0.4000	0.4000	0.3900	0.4000	0.3900	221,400
06 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3803	201,600
05 Mar 2024	0.3900	0.4000	0.3900	0.3900	0.3803	888,800
04 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.3900	630,900
01 Mar 2024	0.4000	0.4100	0.3900	0.3900	0.3803	1,060,300
29 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.3900	1,226,800
28 Feb 2024	0.3900	0.4000	0.3900	0.3900	0.3803	257,900
27 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.3900	1,397,400
23 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.3900	193,600
22 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.3900	472,200
21 Feb 2024	0.4000	0.4100	0.3900	0.4000	0.3900	1,147,000
20 Feb 2024	0.4100	0.4100	0.3900	0.4000	0.3900	1,032,000
19 Feb 2024	0.4000	0.4100	0.3900	0.4100	0.3997	1,227,700
16 Feb 2024	0.4000	0.4200	0.3900	0.4000	0.3900	1,406,300
15 Feb 2024	0.4100	0.4200	0.4000	0.4000	0.3900	565,300
14 Feb 2024	0.4000	0.4200	0.4000	0.4100	0.3997	1,930,700
13 Feb 2024	0.3900	0.4200	0.3900	0.4100	0.3997	4,643,100
12 Feb 2024	0.4000	0.4000	0.3900	0.3900	0.3803	306,100
09 Feb 2024	0.3900	0.4000	0.3900	0.3900	0.3803	3,248,200
08 Feb 2024	0.4000	0.4000	0.3900	0.3900	0.3803	174,500
07 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.3900	440,900
06 Feb 2024	0.3900	0.4000	0.3800	0.4000	0.3900	480,000
05 Feb 2024	0.3800	0.3900	0.3800	0.3900	0.3803	112,500
02 Feb 2024	0.3900	0.3900	0.3800	0.3900	0.3803	491,100
01 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3705	466,700
31 Jan 2024	0.3900	0.4000	0.3900	0.3900	0.3803	676,700
30 Jan 2024	0.3900	0.4000	0.3800	0.3800	0.3705	857,100
29 Jan 2024	0.3900	0.3900	0.3800	0.3900	0.3803	392,700
26 Jan 2024	0.3900	0.3900	0.3800	0.3900	0.3803	702,000
25 Jan 2024	0.3800	0.3900	0.3800	0.3900	0.3803	417,200
24 Jan 2024	0.3800	0.3900	0.3800	0.3900	0.3803	979,400
23 Jan 2024	0.3800	0.3900	0.3800	0.3800	0.3705	2,054,300
22 Jan 2024	0.3900	0.3900	0.3800	0.3800	0.3705	151,300
19 Jan 2024	0.3800	0.4000	0.3800	0.3900	0.3803	984,600
18 Jan 2024	0.3900	0.4000	0.3800	0.3800	0.3705	202,400
17 Jan 2024	0.3900	0.4000	0.3800	0.3900	0.3803	1,104,800
16 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3803	531,000
15 Jan 2024	0.4000	0.4000	0.3900	0.4000	0.3900	831,800
12 Jan 2024	0.3900	0.4000	0.3900	0.4000	0.3900	441,700
11 Jan 2024	0.3900	0.4000	0.3800	0.4000	0.3900	623,400
10 Jan 2024	0.3900	0.4000	0.3900	0.4000	0.3900	944,700
09 Jan 2024	0.3900	0.4000	0.3900	0.3900	0.3803	427,100
08 Jan 2024	0.3900	0.4000	0.3900	0.3900	0.3803	485,300
05 Jan 2024	0.3900	0.4000	0.3800	0.4000	0.3900	1,652,800
04 Jan 2024	0.3900	0.4000	0.3900	0.3900	0.3803	1,092,800
03 Jan 2024	0.3900	0.4000	0.3800	0.3900	0.3803	2,505,700
28 Dec 2023	0.3800	0.3900	0.3800	0.3900	0.3803	278,500
27 Dec 2023	0.3900	0.3900	0.3800	0.3900	0.3803	107,300
26 Dec 2023	0.3900	0.3900	0.3800	0.3800	0.3705	148,100
25 Dec 2023	0.3900	0.3900	0.3800	0.3900	0.3803	559,300
22 Dec 2023	0.3800	0.3900	0.3800	0.3800	0.3705	64,700
21 Dec 2023	0.3700	0.3900	0.3700	0.3800	0.3705	2,829,300
20 Dec 2023	0.3800	0.3800	0.3700	0.3700	0.3608	126,800
19 Dec 2023	0.3800	0.3900	0.3700	0.3700	0.3608	398,700
18 Dec 2023	0.3700	0.3900	0.3700	0.3800	0.3705	463,600
15 Dec 2023	0.3700	0.3900	0.3700	0.3800	0.3705	3,534,400
14 Dec 2023	0.3700	0.3800	0.3600	0.3700	0.3608	372,700
13 Dec 2023	0.3700	0.3800	0.3600	0.3700	0.3608	409,000
12 Dec 2023	0.3800	0.3800	0.3700	0.3800	0.3705	741,300
08 Dec 2023	0.3700	0.3800	0.3700	0.3700	0.3608	573,300
07 Dec 2023	0.3800	0.3800	0.3700	0.3700	0.3608	374,800
06 Dec 2023	0.3700	0.3800	0.3700	0.3800	0.3705	380,300
04 Dec 2023	0.3700	0.3800	0.3700	0.3800	0.3705	679,400
01 Dec 2023	0.3700	0.3700	0.3600	0.3700	0.3608	565,600
30 Nov 2023	0.3700	0.3800	0.3600	0.3700	0.3608	923,100
29 Nov 2023	0.3800	0.3800	0.3700	0.3700	0.3608	1,148,000
28 Nov 2023	0.3800	0.3800	0.3700	0.3800	0.3705	201,100
27 Nov 2023	0.3800	0.3800	0.3700	0.3700	0.3608	2,939,500
24 Nov 2023	0.3800	0.3800	0.3700	0.3700	0.3608	531,100
23 Nov 2023	0.3900	0.3900	0.3700	0.3700	0.3608	2,734,300
22 Nov 2023	0.3700	0.4000	0.3700	0.3800	0.3705	9,587,900
21 Nov 2023	0.3800	0.3800	0.3700	0.3700	0.3608	445,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,801.70-97.20(-1.23%)

ASX 2007,551.00-91.10(-1.19%)

AUD/USD0.6401-0.0025(-0.39%)

OIL84.47+1.74(+2.10%)

GOLD2,397.10-0.90(-0.04%)

Bitcoin AUD96,884.07+445.95(+0.46%)

Kiattana Transport Public Company Limited (KIAT.BK)

ALL ORDS
7,801.70
-97.20(-1.23%)

ASX 200
7,551.00
-91.10(-1.19%)

AUD/USD
0.6401
-0.0025(-0.39%)

OIL
84.47
+1.74(+2.10%)

GOLD
2,397.10
-0.90(-0.04%)

Bitcoin AUD
96,884.07
+445.95(+0.46%)