U.S. markets close in 5 hours 28 minutes

Kiattana Transport Public Company Limited (KIAT.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
0.6400-0.0100 (-1.54%)
At close: 4:38PM ICT
Show:
Historical Prices
Frequency:
Daily
Currency in THB
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.66000.66000.62000.64000.640033,095,500
May 13, 20210.69000.70000.60000.65000.6500159,156,800
May 12, 20210.74000.74000.72000.73000.730045,197,000
May 11, 20210.72000.75000.71000.73000.730073,428,000
May 10, 20210.72000.73000.71000.72000.720028,749,200
May 07, 20210.75000.75000.72000.72000.720032,445,700
May 06, 20210.79000.80000.73000.73000.7300180,906,000
May 05, 20210.72000.76000.70000.76000.760083,863,500
Apr 30, 20210.74000.74000.72000.73000.730040,086,900
Apr 29, 20210.72000.78000.71000.73000.7300186,474,700
Apr 28, 20210.71000.71000.70000.71000.710026,100,800
Apr 27, 20210.71000.74000.69000.71000.710092,233,800
Apr 26, 20210.72000.72000.67000.69000.690087,293,600
Apr 23, 20210.72000.74000.71000.71000.7100106,201,500
Apr 22, 20210.67000.79000.67000.71000.7100565,821,000
Apr 21, 20210.66000.68000.66000.66000.660027,332,100
Apr 20, 20210.65000.68000.64000.66000.660066,089,500
Apr 19, 20210.61000.66000.61000.64000.640045,363,500
Apr 16, 20210.62000.62000.58000.61000.610041,418,800
Apr 12, 20210.65000.65000.61000.62000.620038,887,100
Apr 09, 20210.64000.67000.63000.65000.650053,819,700
Apr 08, 20210.64000.66000.62000.63000.630064,232,300
Apr 07, 20210.68000.69000.64000.64000.6400120,345,300
Apr 05, 20210.73000.74000.69000.70000.7000151,335,700
Apr 02, 20210.66000.76000.65000.75000.7500407,199,400
Apr 01, 20210.64000.65000.63000.64000.640034,750,800
Mar 31, 20210.62000.66000.62000.64000.6400116,493,400
Mar 30, 20210.65000.65000.61000.62000.620087,926,000
Mar 29, 20210.56000.67000.56000.63000.6300328,145,400
Mar 26, 20210.56000.57000.55000.56000.560023,548,500
Mar 25, 20210.56000.57000.55000.55000.550020,288,700
Mar 24, 20210.55000.56000.54000.56000.560017,312,100
Mar 23, 20210.55000.57000.55000.55000.550020,229,100
Mar 22, 20210.55000.56000.54000.55000.550029,821,800
Mar 19, 20210.56000.57000.55000.56000.56009,159,300
Mar 18, 20210.57000.57000.56000.56000.56005,462,800
Mar 17, 20210.57000.57000.55000.56000.56009,184,500
Mar 16, 20210.55000.57000.55000.56000.56006,728,600
Mar 15, 20210.56000.57000.55000.56000.560011,369,400
Mar 12, 20210.55000.58000.55000.56000.560039,445,300
Mar 11, 20210.56000.56000.55000.56000.56002,930,600
Mar 10, 20210.55000.56000.54000.56000.560012,285,900
Mar 09, 20210.55000.55000.53000.55000.550014,477,900
Mar 08, 20210.55000.56000.54000.55000.55007,404,600
Mar 08, 20210.01 Dividend
Mar 05, 20210.56000.56000.54000.56000.550018,320,200
Mar 04, 20210.56000.56000.54000.55000.540220,827,500
Mar 03, 20210.56000.56000.55000.56000.55009,361,800
Mar 02, 20210.56000.56000.54000.55000.540211,712,400
Mar 01, 20210.56000.56000.54000.57000.559826,321,100
Feb 25, 20210.56000.57000.55000.57000.55989,501,400
Feb 24, 20210.57000.57000.55000.56000.550011,916,100
Feb 23, 20210.55000.58000.55000.57000.559817,227,700
Feb 22, 20210.58000.58000.54000.56000.550035,056,600
Feb 19, 20210.58000.59000.57000.58000.56969,860,300
Feb 18, 20210.59000.60000.57000.58000.569625,377,200
Feb 17, 20210.60000.61000.59000.59000.579510,245,300
Feb 16, 20210.60000.62000.60000.60000.589316,319,100
Feb 15, 20210.59000.62000.58000.60000.589356,987,200
Feb 11, 20210.60000.60000.58000.58000.56968,015,400
Feb 10, 20210.60000.60000.58000.59000.57959,912,400
Feb 09, 20210.60000.61000.59000.59000.579532,713,900
Feb 08, 20210.57000.60000.56000.60000.589366,017,000
Feb 05, 20210.56000.57000.55000.57000.55986,237,100
Feb 04, 20210.57000.57000.55000.56000.55007,490,900
Feb 03, 20210.57000.58000.56000.57000.55989,302,800
Feb 02, 20210.57000.59000.56000.57000.559835,184,900
Feb 01, 20210.53000.58000.53000.57000.559829,655,700
Jan 29, 20210.56000.56000.53000.53000.520532,044,400
Jan 28, 20210.57000.57000.55000.55000.540222,237,000
Jan 27, 20210.57000.58000.57000.57000.559819,681,100
Jan 26, 20210.58000.59000.57000.58000.56967,801,100
Jan 25, 20210.58000.59000.57000.58000.569612,708,400
Jan 22, 20210.59000.60000.58000.58000.56966,517,000
Jan 21, 20210.60000.61000.59000.59000.57957,290,300
Jan 20, 20210.61000.62000.57000.60000.589342,542,800
Jan 19, 20210.61000.63000.61000.61000.599117,472,600
Jan 18, 20210.61000.62000.60000.62000.608913,294,900
Jan 15, 20210.62000.63000.60000.60000.589317,039,100
Jan 14, 20210.62000.63000.61000.62000.608912,119,600
Jan 13, 20210.63000.64000.61000.62000.608926,610,200
Jan 12, 20210.58000.65000.58000.64000.6286109,195,100
Jan 11, 20210.57000.58000.56000.58000.56969,399,900
Jan 08, 20210.57000.58000.56000.57000.55986,552,800
Jan 07, 20210.56000.58000.56000.57000.55988,890,800
Jan 06, 20210.57000.58000.56000.56000.55006,356,100
Jan 05, 20210.57000.57000.56000.57000.55984,576,400
Jan 04, 20210.56000.57000.56000.57000.55983,751,800
Dec 30, 20200.58000.58000.56000.56000.55008,430,200
Dec 29, 20200.57000.58000.56000.58000.56962,729,500
Dec 28, 20200.57000.58000.57000.57000.55982,794,500
Dec 25, 20200.57000.58000.56000.57000.55986,338,600
Dec 24, 20200.57000.57000.56000.56000.55003,107,900
Dec 23, 20200.57000.58000.56000.56000.55008,987,500
Dec 22, 20200.55000.57000.55000.56000.550011,174,400
Dec 21, 20200.58000.58000.55000.55000.540220,417,300
Dec 18, 20200.60000.60000.59000.59000.579510,067,000
Dec 17, 20200.58000.60000.58000.60000.589314,417,300
Dec 16, 20200.59000.59000.58000.58000.56965,774,800
Dec 15, 20200.59000.60000.58000.59000.57955,997,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...