Kiattana Transport PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.34	0.35	0.34	0.34	0.34	-	362,014
Sep 3, 2026	0.33	0.35	0.33	0.34	0.34	-	369,310
Sep 2, 2026	0.34	0.35	0.33	0.34	0.34	-	756,467
Sep 1, 2026	0.34	0.35	0.33	0.34	0.34	-	1,264,218
Aug 31, 2026	0.34	0.35	0.33	0.34	0.34	-	1,928,208
Aug 28, 2026	0.34	0.35	0.34	0.34	0.34	-	370,721
Aug 27, 2026	0.35	0.35	0.34	0.34	0.34	-	275,220
Aug 26, 2026	0.34	0.35	0.34	0.34	0.34	-	298,524
Aug 25, 2026	0.34	0.35	0.34	0.34	0.34	-	351,912
Aug 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,910,782
Aug 21, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	3,159,701
Aug 20, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	6,895,101
Aug 19, 2026	0.36	0.36	0.35	0.36	0.34	-	2,533,452
Aug 18, 2026	0.35	0.37	0.35	0.36	0.34	-	8,163,706
Aug 17, 2026	0.36	0.36	0.35	0.36	0.34	-	2,734,820
Aug 14, 2026	0.36	0.36	0.35	0.36	0.34	2.86%	370,609
Aug 13, 2026	0.35	0.36	0.35	0.35	0.33	-	1,879,860
Aug 11, 2026	0.36	0.36	0.35	0.35	0.33	-	3,385,013
Aug 10, 2026	0.34	0.36	0.34	0.35	0.33	2.94%	8,390,106
Aug 7, 2026	0.34	0.35	0.33	0.34	0.32	-	2,868,402
Aug 6, 2026	0.34	0.35	0.33	0.34	0.32	-	3,051,137
Aug 5, 2026	0.34	0.34	0.33	0.34	0.32	3.03%	1,393,880
Aug 4, 2026	0.33	0.34	0.33	0.33	0.31	-	70,477
Aug 3, 2026	0.33	0.33	0.32	0.33	0.31	-	345,200
Jul 31, 2026	0.33	0.33	0.32	0.33	0.31	3.13%	2,092,320
Jul 30, 2026	0.33	0.33	0.32	0.32	0.30	-	332,010
Jul 27, 2026	0.33	0.34	0.32	0.32	0.30	-3.03%	1,054,837
Jul 24, 2026	0.34	0.34	0.33	0.33	0.31	-2.94%	110,800
Jul 23, 2026	0.34	0.34	0.33	0.34	0.32	3.03%	70,405
Jul 22, 2026	0.33	0.34	0.33	0.33	0.31	-	2,123,000
Jul 21, 2026	0.34	0.34	0.33	0.33	0.31	-	359,004
Jul 20, 2026	0.33	0.34	0.33	0.33	0.31	-	299,769
Jul 17, 2026	0.33	0.34	0.33	0.33	0.31	-	131,001
Jul 16, 2026	0.34	0.34	0.33	0.33	0.31	-2.94%	75,608
Jul 15, 2026	0.34	0.34	0.33	0.34	0.32	-	787,100
Jul 14, 2026	0.34	0.34	0.33	0.34	0.32	-	51,304
Jul 13, 2026	0.34	0.34	0.33	0.34	0.32	-	369,412
Jul 10, 2026	0.34	0.34	0.33	0.34	0.32	-	536,096
Jul 9, 2026	0.33	0.34	0.33	0.34	0.32	-	533,310
Jul 8, 2026	0.34	0.35	0.34	0.34	0.32	-	87,022
Jul 7, 2026	0.35	0.35	0.34	0.34	0.32	-2.86%	248,509
Jul 6, 2026	0.34	0.35	0.33	0.35	0.33	2.94%	362,804
Jul 3, 2026	0.34	0.34	0.34	0.34	0.32	-	326,916
Jul 2, 2026	0.34	0.35	0.33	0.34	0.32	-	431,711
Jul 1, 2026	0.34	0.34	0.33	0.34	0.32	-	437,713
Jun 30, 2026	0.34	0.35	0.34	0.34	0.32	-2.86%	98,612
Jun 29, 2026	0.34	0.35	0.34	0.35	0.33	-	143,302
Jun 26, 2026	0.34	0.35	0.34	0.35	0.33	2.94%	453,364
Jun 25, 2026	0.33	0.35	0.33	0.34	0.32	-	262,691
Jun 24, 2026	0.33	0.34	0.33	0.34	0.32	-	5,431,504