Kiattana Transport PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,289,300
Mar 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	921,505
Mar 25, 2026	0.32	0.33	0.32	0.33	0.33	-	39,500
Mar 24, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	545,500
Mar 23, 2026	0.33	0.33	0.32	0.32	0.32	-	1,315,002
Mar 20, 2026	0.33	0.33	0.32	0.32	0.32	-	87,393
Mar 19, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	58,707
Mar 18, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	1,560,136
Mar 17, 2026	0.35	0.35	0.33	0.34	0.34	-	1,197,300
Mar 16, 2026	0.34	0.35	0.34	0.34	0.34	-	145,102
Mar 13, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,464,000
Mar 12, 2026	0.34	0.35	0.34	0.35	0.35	-	1,084,235
Mar 11, 2026	0.35	0.35	0.34	0.35	0.35	-	1,459,811
Mar 10, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	1,243,534
Mar 9, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	2,853,202
Mar 6, 2026	0.34	0.35	0.34	0.35	0.35	-	8,870,103
Mar 5, 2026	0.34	0.35	0.34	0.35	0.35	-	11,872,610
Mar 4, 2026	0.34	0.35	0.33	0.35	0.34	2.94%	10,544,510
Mar 2, 2026	0.34	0.35	0.33	0.34	0.33	-	6,609,324
Feb 27, 2026	0.35	0.35	0.34	0.34	0.33	-2.86%	7,824,243
Feb 26, 2026	0.34	0.35	0.33	0.35	0.34	-	6,239,311
Feb 25, 2026	0.34	0.35	0.33	0.35	0.34	2.94%	7,370,500
Feb 24, 2026	0.34	0.34	0.33	0.34	0.33	-	1,476,301
Feb 23, 2026	0.35	0.35	0.33	0.34	0.33	-2.86%	10,811,950
Feb 20, 2026	0.35	0.35	0.33	0.35	0.34	2.94%	8,325,311
Feb 19, 2026	0.34	0.35	0.33	0.34	0.33	-	7,363,508
Feb 18, 2026	0.34	0.35	0.34	0.34	0.33	-	1,020,302
Feb 17, 2026	0.34	0.35	0.34	0.34	0.33	-	91,608
Feb 16, 2026	0.34	0.35	0.34	0.34	0.33	-	647,307
Feb 13, 2026	0.35	0.35	0.34	0.34	0.33	-2.86%	3,501,395
Feb 12, 2026	0.34	0.35	0.34	0.35	0.34	2.94%	4,905,925
Feb 11, 2026	0.34	0.35	0.34	0.34	0.33	3.03%	391,523
Feb 10, 2026	0.34	0.35	0.33	0.33	0.32	-2.94%	437,706
Feb 9, 2026	0.34	0.35	0.33	0.34	0.33	3.03%	1,405,004
Feb 6, 2026	0.34	0.35	0.33	0.33	0.32	-5.71%	136,302
Feb 5, 2026	0.34	0.35	0.34	0.35	0.34	2.94%	240,610
Feb 4, 2026	0.33	0.35	0.33	0.34	0.33	-	383,230
Feb 3, 2026	0.34	0.35	0.33	0.34	0.33	-	385,800
Feb 2, 2026	0.33	0.34	0.33	0.34	0.33	3.03%	5,563,313
Jan 30, 2026	0.34	0.34	0.33	0.33	0.32	-2.94%	1,710,762
Jan 29, 2026	0.34	0.35	0.33	0.34	0.33	-	569,062
Jan 28, 2026	0.33	0.34	0.33	0.34	0.33	-	333,000
Jan 27, 2026	0.34	0.34	0.33	0.34	0.33	-	39,800
Jan 26, 2026	0.33	0.34	0.33	0.34	0.33	-	1,226,403
Jan 23, 2026	0.33	0.34	0.33	0.34	0.33	-	1,736,900
Jan 22, 2026	0.33	0.34	0.33	0.34	0.33	3.03%	3,656,601
Jan 21, 2026	0.34	0.34	0.33	0.33	0.32	-2.94%	3,288,700
Jan 20, 2026	0.33	0.34	0.32	0.34	0.33	3.03%	2,711,908
Jan 19, 2026	0.32	0.33	0.32	0.33	0.32	3.13%	2,674,800
Jan 16, 2026	0.33	0.33	0.32	0.32	0.31	-	3,631,604