Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.13▼ 2.07%

← KKP.BK stock page

Kiatnakin Phatra Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	61.250	61.500	60.250	60.250	43.468	1,735,900
2021-11-08	61.500	62.000	61.250	61.500	44.370	2,920,500
2021-11-05	60.750	61.500	60.000	61.250	44.190	5,387,200
2021-11-04	59.000	61.000	58.750	61.000	44.009	9,237,700
2021-11-03	60.000	60.000	58.750	59.000	42.566	1,755,000
2021-11-02	59.500	60.000	59.000	60.000	43.288	2,867,800
2021-11-01	60.000	60.250	59.500	59.500	42.927	1,747,600
2021-10-29	59.750	60.000	59.000	60.000	43.288	4,855,900
2021-10-28	59.250	60.000	59.250	60.000	43.288	3,261,100
2021-10-27	58.750	59.750	58.500	59.750	43.107	5,584,400
2021-10-26	59.250	59.500	58.250	58.750	42.386	3,023,200
2021-10-25	59.000	59.500	58.750	59.250	42.747	3,245,200
2021-10-21	58.500	59.250	58.000	59.000	42.566	8,981,500
2021-10-20	58.000	58.250	57.000	58.000	41.845	3,947,800
2021-10-19	58.250	58.750	57.500	57.750	41.664	9,683,000
2021-10-18	56.750	57.750	56.500	57.500	41.484	3,683,300
2021-10-15	56.750	57.500	56.750	57.000	41.123	2,611,300
2021-10-14	57.250	57.250	56.500	56.500	40.763	1,938,500

← NewerPage 21 of 21 · 1,218 trading days

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.