Kiattana Transport PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	213,352
May 26, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	623,570
May 25, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	2,894,999
May 22, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	1,877,052
May 21, 2026	0.33	0.33	0.32	0.33	0.33	-	2,119,835
May 20, 2026	0.33	0.33	0.32	0.33	0.33	-	1,548,408
May 19, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	174,502
May 18, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	4,421,702
May 15, 2026	0.31	0.32	0.31	0.31	0.31	-	868,481
May 14, 2026	0.31	0.31	0.30	0.31	0.31	-	1,269,400
May 13, 2026	0.30	0.31	0.30	0.31	0.31	-	387,401
May 12, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	146,500
May 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	164,400
May 8, 2026	0.30	0.31	0.30	0.31	0.31	-	490,300
May 7, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	555,101
May 6, 2026	0.30	0.31	0.30	0.30	0.30	-	423,670
May 5, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	273,301
Apr 30, 2026	0.31	0.31	0.30	0.31	0.31	-	232,165
Apr 29, 2026	0.30	0.31	0.30	0.31	0.31	-	414,400
Apr 28, 2026	0.30	0.31	0.30	0.31	0.31	-	433,577
Apr 27, 2026	0.31	0.31	0.30	0.31	0.31	-	477,500
Apr 24, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	182,600
Apr 23, 2026	0.30	0.31	0.30	0.30	0.30	-	332,200
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	2,065,210
Apr 21, 2026	0.30	0.31	0.30	0.31	0.31	-	135,800
Apr 20, 2026	0.31	0.32	0.30	0.31	0.31	-	465,900
Apr 17, 2026	0.32	0.32	0.31	0.31	0.31	-	59,502
Apr 16, 2026	0.31	0.32	0.31	0.31	0.31	-	370,946
Apr 10, 2026	0.31	0.32	0.31	0.31	0.31	-	216,010
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	-	828,165
Apr 8, 2026	0.31	0.31	0.30	0.31	0.31	-	367,520
Apr 7, 2026	0.31	0.32	0.30	0.31	0.31	-	2,627,106
Apr 3, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	198,917
Apr 2, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	397,599
Apr 1, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	723,600
Mar 31, 2026	0.31	0.32	0.31	0.31	0.31	-	322,800
Mar 30, 2026	0.31	0.32	0.31	0.31	0.31	-	132,105
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