KKP_KIATNAKIN PHATRA BANK - Price History
Monthly price history for KKP.BK (KKP_KIATNAKIN PHATRA BANK)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB52.75 | THB52.75 |
| April 2024 | THB52 | THB52 |
| March 2024 | THB51.02 | THB52.75 |
| February 2024 | THB49.81 | THB51.50 |
| January 2024 | THB47.15 | THB48.75 |
| December 2023 | THB48.60 | THB50.25 |
| November 2023 | THB46.18 | THB47.75 |
| October 2023 | THB47.63 | THB49.25 |
| September 2023 | THB53.43 | THB55.25 |
| August 2023 | THB56.81 | THB60 |
| July 2023 | THB52.55 | THB55.50 |
| June 2023 | THB56.57 | THB59.75 |
| May 2023 | THB59.65 | THB63 |
| April 2023 | THB56.81 | THB60 |
| March 2023 | THB58.45 | THB63.25 |
| February 2023 | THB61.68 | THB66.75 |
| January 2023 | THB63.07 | THB68.25 |
| December 2022 | THB68.15 | THB73.75 |
| November 2022 | THB66.07 | THB71.50 |
| October 2022 | THB67.46 | THB73 |
| September 2022 | THB63.53 | THB68.75 |
| August 2022 | THB65.35 | THB72.50 |
| July 2022 | THB59.27 | THB65.75 |
| June 2022 | THB55.89 | THB62 |
| May 2022 | THB64.90 | THB72 |
| April 2022 | THB65.13 | THB72.25 |
| March 2022 | THB60.36 | THB69 |
| February 2022 | THB59.70 | THB68.25 |
| January 2022 | THB60.80 | THB69.50 |
| December 2021 | THB52.27 | THB59.75 |
| November 2021 | THB50.08 | THB57.25 |
| October 2021 | THB52.49 | THB60 |
| September 2021 | THB47.89 | THB54.75 |
| August 2021 | THB48.53 | THB56.25 |
| July 2021 | THB44 | THB51 |
| June 2021 | THB48.10 | THB55.75 |
| May 2021 | THB49.18 | THB57 |
| April 2021 | THB50.26 | THB58.25 |
| March 2021 | THB50.66 | THB61 |
| February 2021 | THB49.42 | THB59.50 |
| January 2021 | THB46.10 | THB55.50 |
| December 2020 | THB42.98 | THB51.75 |
| November 2020 | THB41.11 | THB49.50 |
| October 2020 | THB32.81 | THB39.50 |
| September 2020 | THB30.94 | THB37.25 |
| August 2020 | THB33.02 | THB39.75 |
| July 2020 | THB32.18 | THB38.75 |
| June 2020 | THB33.22 | THB40 |
| May 2020 | THB35.30 | THB42.50 |
| April 2020 | THB35.09 | THB42.25 |
| March 2020 | THB30.47 | THB39 |
| February 2020 | THB48.63 | THB62.25 |
| January 2020 | THB53.32 | THB68.25 |
| December 2019 | THB51.56 | THB66 |
| November 2019 | THB53.51 | THB68.50 |
| October 2019 | THB51.17 | THB65.50 |
| September 2019 | THB51.56 | THB66 |
| August 2019 | THB55.45 | THB72.50 |
| July 2019 | THB55.84 | THB73 |
| June 2019 | THB53.16 | THB69.50 |
| May 2019 | THB50.29 | THB65.75 |
| April 2019 | THB50.48 | THB66 |
| March 2019 | THB50.85 | THB69.50 |
| February 2019 | THB51.58 | THB70.50 |
| January 2019 | THB50.12 | THB68.50 |
| December 2018 | THB48.47 | THB66.25 |
| November 2018 | THB52.86 | THB72.25 |
| October 2018 | THB52.13 | THB71.25 |
| September 2018 | THB55.05 | THB75.25 |
| August 2018 | THB55.04 | THB77.25 |
| July 2018 | THB51.65 | THB72.50 |
| June 2018 | THB48.27 | THB67.75 |
| May 2018 | THB48.98 | THB68.75 |
| April 2018 | THB50.32 | THB73.75 |
| March 2018 | THB49.98 | THB73.25 |
| February 2018 | THB53.22 | THB78 |
| January 2018 | THB55.78 | THB81.75 |
| December 2017 | THB54.07 | THB79.25 |
| November 2017 | THB51.34 | THB75.25 |
| October 2017 | THB51.68 | THB75.75 |
| September 2017 | THB47.59 | THB69.75 |
| August 2017 | THB46.58 | THB70.25 |
| July 2017 | THB44.26 | THB66.75 |
| June 2017 | THB47.41 | THB71.50 |
| May 2017 | THB45.25 | THB68.25 |
| April 2017 | THB45.25 | THB68.25 |
| March 2017 | THB43.49 | THB69.50 |
| February 2017 | THB41.14 | THB65.75 |
| January 2017 | THB35.66 | THB57 |
| December 2016 | THB36.92 | THB59 |
| November 2016 | THB34.57 | THB55.25 |
| October 2016 | THB36.60 | THB58.50 |
| September 2016 | THB33.16 | THB53 |
| August 2016 | THB31.07 | THB51.75 |
| July 2016 | THB31.52 | THB52.50 |
| June 2016 | THB26.12 | THB43.50 |
| May 2016 | THB24.92 | THB41.50 |
| April 2016 | THB24.92 | THB41.50 |
| March 2016 | THB24.06 | THB42 |
| February 2016 | THB25.78 | THB45 |
| January 2016 | THB22.77 | THB39.75 |
| December 2015 | THB20.76 | THB36.25 |
| November 2015 | THB20.91 | THB36.50 |
| October 2015 | THB19.19 | THB33.50 |
| September 2015 | THB17.61 | THB30.75 |
| August 2015 | THB17.92 | THB32.25 |
| July 2015 | THB16.95 | THB30.50 |
| June 2015 | THB19.59 | THB35.25 |
| May 2015 | THB20.01 | THB36 |
| April 2015 | THB20.56 | THB37 |
| March 2015 | THB20.92 | THB39 |
| February 2015 | THB21.05 | THB39.25 |
| January 2015 | THB21.72 | THB40.50 |
| December 2014 | THB21.19 | THB39.50 |
| November 2014 | THB21.86 | THB40.75 |
| October 2014 | THB22.66 | THB42.25 |
| September 2014 | THB22.66 | THB42.25 |
| August 2014 | THB22.27 | THB42 |
| July 2014 | THB21.34 | THB40.25 |
| June 2014 | THB23.33 | THB44 |
| May 2014 | THB22.66 | THB42.75 |
| April 2014 | THB22.80 | THB43 |
| March 2014 | THB21.70 | THB42.50 |
| February 2014 | THB20.30 | THB39.75 |
| January 2014 | THB19.02 | THB37.25 |
| December 2013 | THB19.02 | THB37.25 |
| November 2013 | THB20.55 | THB40.25 |
| October 2013 | THB21.32 | THB41.75 |
| September 2013 | THB21.70 | THB42.50 |
| August 2013 | THB19.67 | THB39.50 |
| July 2013 | THB21.41 | THB43 |
| June 2013 | THB26.39 | THB53 |
| May 2013 | THB29.88 | THB60 |
| April 2013 | THB34.40 | THB70.50 |
| March 2013 | THB33.66 | THB69 |
| February 2013 | THB29.88 | THB61.25 |
| January 2013 | THB24.27 | THB49.75 |
| December 2012 | THB23.66 | THB48.50 |
| November 2012 | THB24.15 | THB49.50 |
| October 2012 | THB21.71 | THB44.50 |
| September 2012 | THB22.56 | THB46.25 |
| August 2012 | THB19.94 | THB41.75 |
| July 2012 | THB19.58 | THB41 |
| June 2012 | THB17.19 | THB36 |
| May 2012 | THB16 | THB33.50 |
| April 2012 | THB17.01 | THB37 |
| March 2012 | THB17.01 | THB37 |
| February 2012 | THB15.06 | THB32.75 |
| January 2012 | THB14.71 | THB32 |
| December 2011 | THB14.71 | THB32 |
| November 2011 | THB13.91 | THB30.25 |
| October 2011 | THB12.76 | THB27.75 |
| September 2011 | THB13.22 | THB28.75 |
| August 2011 | THB15.40 | THB34.50 |
| July 2011 | THB15.40 | THB34.50 |
| June 2011 | THB14.73 | THB33 |
| May 2011 | THB14.62 | THB32.75 |
| April 2011 | THB14.73 | THB33 |
| March 2011 | THB15.10 | THB35.25 |
| February 2011 | THB14.03 | THB32.75 |
| January 2011 | THB14.57 | THB34 |
| December 2010 | THB16.71 | THB39 |
| November 2010 | THB16.28 | THB38 |
| October 2010 | THB17.03 | THB39.75 |
| September 2010 | THB16.71 | THB39 |
| August 2010 | THB13.93 | THB32.50 |
| July 2010 | THB12.64 | THB30.50 |
| June 2010 | THB11.29 | THB27.25 |
| May 2010 | THB10.78 | THB26 |
| April 2010 | THB11.09 | THB26.75 |
| March 2010 | THB10.89 | THB27.50 |
| February 2010 | THB9.90 | THB25 |
| January 2010 | THB9.54 | THB24.10 |
| December 2009 | THB10.10 | THB25.50 |
| November 2009 | THB9.90 | THB25 |
| October 2009 | THB10 | THB25.25 |
| September 2009 | THB9.38 | THB23.70 |
| August 2009 | THB7.44 | THB18.80 |
| July 2009 | THB6.87 | THB18.10 |
| June 2009 | THB6.26 | THB16.50 |
| May 2009 | THB6.38 | THB16.80 |
| April 2009 | THB5.39 | THB14.20 |
| March 2009 | THB3.81 | THB10.60 |
| February 2009 | THB3.67 | THB10.20 |
| January 2009 | THB4.03 | THB11.20 |
| December 2008 | THB3.67 | THB10.20 |
| November 2008 | THB3.24 | THB9 |
| October 2008 | THB4.82 | THB13.40 |
| September 2008 | THB6.11 | THB17 |
| August 2008 | THB7.08 | THB19.70 |
| July 2008 | THB7.66 | THB22.30 |
| June 2008 | THB8.59 | THB25 |
| May 2008 | THB9.71 | THB28.25 |
| April 2008 | THB10.31 | THB30 |
| March 2008 | THB9.88 | THB28.75 |
| February 2008 | THB9.69 | THB29.50 |
| January 2008 | THB9.53 | THB29 |
| December 2007 | THB9.28 | THB28.25 |
| November 2007 | THB9.12 | THB27.75 |
| October 2007 | THB9.77 | THB29.75 |
| September 2007 | THB10.10 | THB30.75 |
| August 2007 | THB9.61 | THB29.25 |
| July 2007 | THB10.16 | THB32 |
| June 2007 | THB10.16 | THB32 |
| May 2007 | THB8.42 | THB26.50 |
| April 2007 | THB9.37 | THB29.50 |
| March 2007 | THB9.13 | THB28.75 |
| February 2007 | THB9.14 | THB30 |
| January 2007 | THB8.38 | THB27.50 |
| December 2006 | THB8.30 | THB27.25 |
| November 2006 | THB9.14 | THB30 |
| October 2006 | THB9.75 | THB32 |
| September 2006 | THB8.84 | THB29 |
| August 2006 | THB8.69 | THB28.50 |
| July 2006 | THB8.16 | THB27.75 |
| June 2006 | THB8.60 | THB29.25 |
| May 2006 | THB8.60 | THB29.25 |
| April 2006 | THB10.29 | THB35 |
| March 2006 | THB9.70 | THB33 |
| February 2006 | THB10.60 | THB37.50 |
| January 2006 | THB9.89 | THB35 |
| December 2005 | THB8.20 | THB29 |
| November 2005 | THB7.77 | THB27.50 |
| October 2005 | THB7.91 | THB28 |
| September 2005 | THB8.83 | THB31.25 |
| August 2005 | THB7.84 | THB27.75 |
| July 2005 | THB7.92 | THB29 |
| June 2005 | THB7.51 | THB27.50 |
| May 2005 | THB7.98 | THB29.25 |
| April 2005 | THB7.58 | THB27.75 |
| March 2005 | THB8.33 | THB30.50 |
| February 2005 | THB9.73 | THB37 |
| January 2005 | THB9.40 | THB35.75 |
| December 2004 | THB8.88 | THB33.75 |
| November 2004 | THB8.42 | THB32 |
| October 2004 | THB7.49 | THB28.50 |
| September 2004 | THB7.56 | THB28.75 |
| August 2004 | THB8.02 | THB30.50 |
| July 2004 | THB8.17 | THB32.25 |
| June 2004 | THB9.19 | THB36.25 |
| May 2004 | THB9.31 | THB36.75 |
| April 2004 | THB9.95 | THB39.25 |
| March 2004 | THB10.39 | THB41 |
| February 2004 | THB10.88 | THB45.25 |
| January 2004 | THB10.16 | THB42.25 |
| December 2003 | THB10.16 | THB42.25 |
| November 2003 | THB9.68 | THB40.25 |
| October 2003 | THB9.74 | THB40.50 |
| September 2003 | THB9.74 | THB40.50 |
| August 2003 | THB8.36 | THB34.75 |
| July 2003 | THB8.06 | THB33.50 |
| June 2003 | THB8 | THB33.25 |
| May 2003 | THB6.85 | THB28.50 |
| April 2003 | THB6.55 | THB27.25 |
| March 2003 | THB6.19 | THB25.75 |
| February 2003 | THB6.04 | THB27 |
| January 2003 | THB6.88 | THB30.75 |
| December 2002 | THB7.28 | THB32.50 |
| November 2002 | THB8.06 | THB36 |
| October 2002 | THB7.67 | THB34.25 |
| September 2002 | THB7 | THB31.25 |
| August 2002 | THB7.72 | THB34.50 |
| July 2002 | THB8.06 | THB36 |
| June 2002 | THB8.79 | THB39.25 |
| May 2002 | THB10.46 | THB46.75 |
| April 2002 | THB9.18 | THB41 |
| March 2002 | THB8.56 | THB40.25 |
| February 2002 | THB9.14 | THB43 |
| January 2002 | THB6.65 | THB31.25 |
| December 2001 | THB4.89 | THB23 |
| November 2001 | THB4.76 | THB22.40 |
| October 2001 | THB3.40 | THB16 |
| September 2001 | THB3.19 | THB15 |
| August 2001 | THB4.52 | THB21.25 |
| July 2001 | THB3.67 | THB17.25 |
| June 2001 | THB4.47 | THB21 |
| May 2001 | THB4.41 | THB20.75 |
| April 2001 | THB4.20 | THB19.75 |
| March 2001 | THB4.15 | THB21 |
| February 2001 | THB5.43 | THB27.50 |
| January 2001 | THB5.38 | THB27.25 |
| December 2000 | THB3.16 | THB16 |
| November 2000 | THB3.31 | THB16.75 |
| October 2000 | THB3.26 | THB16.50 |
| September 2000 | THB3.21 | THB16.25 |
| August 2000 | THB3.41 | THB17.25 |
| July 2000 | THB2.37 | THB12 |
| June 2000 | THB3.56 | THB18 |
| May 2000 | THB4.05 | THB20.50 |
| April 2000 | THB6.02 | THB30.50 |
| March 2000 | THB5.97 | THB30.25 |
| February 2000 | THB4.44 | THB22.50 |
| January 2000 | THB8.10 | THB41 |
| December 1999 | THB9.82 | THB49.75 |
| November 1999 | THB8.69 | THB44 |
| October 1999 | THB9.18 | THB46.50 |
| September 1999 | THB8.20 | THB41.50 |
| August 1999 | THB9.63 | THB48.75 |
| July 1999 | THB11.16 | THB56.50 |
| June 1999 | THB13.82 | THB70 |
| May 1999 | THB5.73 | THB29 |
| April 1999 | THB3.46 | THB17.50 |
| March 1999 | THB2.07 | THB10.50 |
| February 1999 | THB1.86 | THB9.40 |
| January 1999 | THB2.42 | THB12.25 |
| December 1998 | THB2.37 | THB12 |
| November 1998 | THB1.96 | THB9.90 |
| October 1998 | THB1.82 | THB9.20 |
| September 1998 | THB0.79 | THB4 |
| August 1998 | THB0.45 | THB2.30 |
| July 1998 | THB0.53 | THB2.70 |
| June 1998 | THB0.55 | THB2.80 |
| May 1998 | THB0.93 | THB4.70 |
| April 1998 | THB1.22 | THB6.20 |
| August 1997 | THB2.40 | THB19.25 |
| July 1997 | THB2.61 | THB21 |
| June 1997 | THB0.98 | THB7.90 |
| May 1997 | THB1.52 | THB12.25 |
| April 1997 | THB1.71 | THB13.75 |
| March 1997 | THB2.20 | THB19.25 |
| February 1997 | THB2.51 | THB22 |
| January 1997 | THB3.43 | THB30 |
| December 1996 | THB3.91 | THB34.25 |
| November 1996 | THB5.46 | THB47.75 |
| October 1996 | THB5.26 | THB46 |
| September 1996 | THB6.91 | THB60.50 |
| August 1996 | THB6.46 | THB56.50 |
| July 1996 | THB6.80 | THB59.50 |
| June 1996 | THB8.28 | THB72.50 |
| May 1996 | THB8.91 | THB78 |
| April 1996 | THB9.14 | THB80 |
| March 1996 | THB8.05 | THB70.50 |
| February 1996 | THB8.57 | THB75 |
| January 1996 | THB10.19 | THB90.50 |
| December 1995 | THB8.89 | THB79 |
| June 1994 | THB11.54 | THB408 |
KKP.BK
Price: THB52.75
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.64%
Payout Ratio: 54.43%
Payout Ratio Range:
Dividend Per Share: 3.50 THB
Earnings Per Share: 6.43 THB
P/E Ratio: 8.05
Exchange: SET
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 43.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -1.93%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 23.21%