SET · KIAT · stock

Kiattana Transport Public Company Limited (KIAT) stock price history

Every SET trading session of Kiattana Transport Public Company Limited from Oct 21, 2009 to Nov 12, 2026: 4,071 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KIAT data, free keyYear by year table

KIAT adjusted close, 2009 to 2026

KIATKiattana Transport Public Company
THB 0.3300+19.9% over one year
201520202025
THB 0.7931
All time high, 2015
THB 0.3500
52 week high, THB 0.2569 low
4,071
Daily sessions since 2009

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

KIAT key facts

  • Kiattana Transport Public Company Limited (KIAT) closed at THB 0.3300 on Nov 12, 2026 on SET.
  • KIAT's all time high close is THB 0.7931, set on Feb 2, 2015; its all time low close is THB 0.1337 on Nov 6, 2009.
  • KIAT's 52 week range is THB 0.2569 to THB 0.3500.
  • KIAT returned +19.9% over the year to Nov 12, 2026 and -23.3% over five years.
  • Over ten years KIAT returned +25%, +2.3% a year compounded.
  • KIAT's deepest drawdown was -81.7% from Feb 5, 2015 to Mar 23, 2020.
  • DataCedar holds 4,071 daily sessions of KIAT history from Oct 21, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KIAT price chart, 2009 to 2026

KIAT adjusted close, Oct 21, 2009 to Nov 12, 2026THB 0.1366THB 0.3498THB 0.5629THB 0.77602010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KIAT returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-0.2%
6 months+12.7%
Year to date+9.0%
1 year+19.9%
3 years+10.0%
5 years-23.3%
10 years+24.9%
Since Oct 21, 2009+141.5%
Compound annual growth, 17.1 years+5.3%

KIAT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 0.7931 on Feb 2, 2015
All time low close
THB 0.1337 on Nov 6, 2009
52 week high
THB 0.3500 on Aug 20, 2026
52 week low
THB 0.2569 on Nov 18, 2025
Deepest drawdown
-81.7% from Feb 5, 2015 to Mar 23, 2020, not yet recovered
Best single session
+30.0% on Dec 9, 2011
Worst single session
-22.7% on Feb 10, 2015
Volatility, 1 year annualised
31.5%
Sessions closing higher, 1 year
20%
Growth of 1 since 2009
2.4×
Best calendar year
2010, +232%
Worst calendar year
2015, -49%

KIAT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 21, 2009; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.3028THB 0.3500THB 0.2833THB 0.3300+9.0%283.6M212
2025THB 0.2655THB 0.3028THB 0.2395THB 0.3028+14.1%214.4M242
2024THB 0.3163THB 0.3494THB 0.2655THB 0.2655-16.1%290.2M243
2023THB 0.3573THB 0.3953THB 0.2920THB 0.3163-13.3%384.3M242
2022THB 0.4302THB 0.4594THB 0.3052THB 0.3649-13.7%981.5M241
2021THB 0.3942THB 0.5733THB 0.3730THB 0.4229+7.3%6.7B234
2020THB 0.1596THB 0.4469THB 0.1388THB 0.3942+146.9%3.2B234
2019THB 0.2468THB 0.2625THB 0.1486THB 0.1596-33.9%494.5M229
2018THB 0.2758THB 0.2835THB 0.2107THB 0.2415-12.4%954.4M217
2017THB 0.2873THB 0.3389THB 0.2659THB 0.2758-5.5%1.8B221
2016THB 0.2849THB 0.3550THB 0.1946THB 0.2919+2.5%3.9B244
2015THB 0.5458THB 0.8144THB 0.2586THB 0.2849-49.0%11.8B244
2014THB 0.2855THB 0.7547THB 0.2606THB 0.5586+94.3%8.3B245
2013THB 0.3981THB 0.4411THB 0.2464THB 0.2875-27.1%1.5B245
2012THB 0.4368THB 0.5588THB 0.3435THB 0.3942-9.0%4.1B245
2011THB 0.5465THB 0.6115THB 0.3048THB 0.4335-20.2%674.8M241
2010THB 0.1651THB 0.8689THB 0.1589THB 0.5432+232.2%3.1B244
2009THB 0.1508THB 0.1712THB 0.1331THB 0.1635n/a2.3B48

KIAT monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.3300+3.1%
October 2026THB 0.3200-5.9%
September 2026THB 0.34000.0%
August 2026THB 0.3400+9.1%
July 2026THB 0.3117-2.9%
June 2026THB 0.3211+3.0%
May 2026THB 0.3117+6.5%
April 2026THB 0.29280.0%
March 2026THB 0.2928-6.1%
February 2026THB 0.3119+3.0%
January 2026THB 0.30280.0%
December 2025THB 0.3028+10.0%

About the KIAT data

Daily bars. 4,071 sessions from Oct 21, 2009 to Nov 12, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/set%3AKIAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • KGEN King Gen Public Company Limited
  • KGEN-R King Gen Public Company Limited
  • KGI KGI Securities (Thailand) Public Company Limited
  • KGI-R KGI Securities (Thailand) Public Company Limited
  • KIAT-R Kiattana Transport Public Company Limited
  • KISS Rojukiss International Public Company Limited
  • KJL Kijcharoen Engineering Electric Public Company Limited
  • KK K&K Superstore Southern Public Company Limited

Common questions

KIAT share price history

Start with any symbol.

Start free