Kiattana Transport PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.34	0.35	0.33	0.34	0.34	-	6,609,324
Feb 27, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	7,824,243
Feb 26, 2026	0.34	0.35	0.33	0.35	0.35	-	6,239,311
Feb 25, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	7,370,500
Feb 24, 2026	0.34	0.34	0.33	0.34	0.34	-	1,476,301
Feb 23, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	10,811,952
Feb 20, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	8,325,311
Feb 19, 2026	0.34	0.35	0.33	0.34	0.34	-	7,363,508
Feb 18, 2026	0.34	0.35	0.34	0.34	0.34	-	1,020,302
Feb 17, 2026	0.34	0.35	0.34	0.34	0.34	-	91,608
Feb 16, 2026	0.34	0.35	0.34	0.34	0.34	-	647,307
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	3,501,395
Feb 12, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	4,905,925
Feb 11, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	391,523
Feb 10, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	437,706
Feb 9, 2026	0.34	0.35	0.33	0.34	0.34	3.03%	1,405,004
Feb 6, 2026	0.34	0.35	0.33	0.33	0.33	-5.71%	136,302
Feb 5, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	240,610
Feb 4, 2026	0.33	0.35	0.33	0.34	0.34	-	383,230
Feb 3, 2026	0.34	0.35	0.33	0.34	0.34	-	385,800
Feb 2, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	5,563,313
Jan 30, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,710,762
Jan 29, 2026	0.34	0.35	0.33	0.34	0.34	-	569,062
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	-	333,000
Jan 27, 2026	0.34	0.34	0.33	0.34	0.34	-	39,800
Jan 26, 2026	0.33	0.34	0.33	0.34	0.34	-	1,226,403
Jan 23, 2026	0.33	0.34	0.33	0.34	0.34	-	1,736,900
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	3,656,601
Jan 21, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	3,288,700
Jan 20, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	2,711,908
Jan 19, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	2,674,800
Jan 16, 2026	0.33	0.33	0.32	0.32	0.32	-	3,631,604
Jan 15, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	1,313,501
Jan 14, 2026	0.32	0.33	0.32	0.33	0.33	-	1,783,115
Jan 13, 2026	0.32	0.34	0.32	0.33	0.33	-	436,132
Jan 12, 2026	0.33	0.34	0.32	0.33	0.33	-	690,201
Jan 9, 2026	0.33	0.34	0.32	0.33	0.33	-	1,495,207
Jan 8, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	2,068,802
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	382,014
Jan 6, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	186,800
Jan 5, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	978,004
Dec 30, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	2,529,806
Dec 29, 2025	0.32	0.32	0.31	0.32	0.32	-	1,080,776
Dec 26, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	8,087,856
Dec 25, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	3,599,900
Dec 24, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	1,197,800
Dec 23, 2025	0.32	0.32	0.30	0.31	0.31	-	2,735,988
Dec 22, 2025	0.31	0.32	0.30	0.31	0.31	-	3,942,201
Dec 19, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	3,598,338
Dec 18, 2025	0.30	0.30	0.29	0.30	0.30	-	158,719