SET · KIAT-R · stock

Kiattana Transport Public Company Limited (KIAT-R) stock price history

Every SET trading session of Kiattana Transport Public Company Limited from Jul 31, 2018 to Sep 28, 2026: 1,987 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-R data, free keyYear by year table

KIAT-R adjusted close, 2018 to 2026

KIAT-RKiattana Transport Public Company
THB 0.3300+20.8% over one year
2020202220242026
THB 0.5322
All time high, 2021
THB 0.3500
52 week high, THB 0.2732 low
1,987
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

KIAT-R key facts

  • Kiattana Transport Public Company Limited (KIAT-R) closed at THB 0.3300 on Sep 28, 2026 on SET.
  • KIAT-R's all time high close is THB 0.5322, set on Apr 30, 2021; its all time low close is THB 0.1508 on Mar 24, 2020.
  • KIAT-R's 52 week range is THB 0.2732 to THB 0.3500.
  • KIAT-R returned +20.8% over the year to Sep 28, 2026 and -27.1% over five years.
  • Since Jul 31, 2018 KIAT-R returned +41%, +4.3% a year compounded.
  • KIAT-R's deepest drawdown was -55.0% from May 5, 2021 to Feb 26, 2025.
  • DataCedar holds 1,987 daily sessions of KIAT-R history from Jul 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KIAT-R price chart, 2018 to 2026

KIAT-R adjusted close, Jul 31, 2018 to Sep 28, 2026THB 0.1508THB 0.2739THB 0.3971THB 0.5202201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KIAT-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.7%
3 months+10.0%
6 months+10.0%
Year to date+20.8%
1 year+20.8%
3 years-5.5%
5 years-27.1%
10 yearsn/a
Since Jul 31, 2018+41.0%
Compound annual growth, 8.2 years+4.3%

KIAT-R records

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

All time high close
THB 0.5322 on Apr 30, 2021
All time low close
THB 0.1508 on Mar 24, 2020
52 week high
THB 0.3500 on Aug 28, 2026
52 week low
THB 0.2732 on Sep 29, 2025
Deepest drawdown
-55.0% from May 5, 2021 to Feb 26, 2025, not yet recovered
Best single session
+21.4% on Jan 23, 2020
Worst single session
-25.6% on Nov 19, 2024
Volatility, 1 year annualised
20.0%
Sessions closing higher, 1 year
6%
Best calendar year
2020, +130%
Worst calendar year
2019, -27%

KIAT-R 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. 2018 starts on Jul 31, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.2732THB 0.3500THB 0.2732THB 0.3300+20.8%610.7K186
2025THB 0.2808THB 0.2914THB 0.2383THB 0.2732-2.7%2.4M242
2024THB 0.3491THB 0.3659THB 0.2723THB 0.2808-19.6%17.5K243
2023THB 0.3575THB 0.3885THB 0.3330THB 0.3491-2.3%4.3M243
2022THB 0.4305THB 0.4524THB 0.3127THB 0.3575-17.0%49.7M241
2021THB 0.4015THB 0.5735THB 0.3871THB 0.4305+7.2%171M241
2020THB 0.1744THB 0.4408THB 0.1508THB 0.4015+130.3%84.6M243
2019THB 0.2392THB 0.2445THB 0.1744THB 0.1744-27.1%5M244
2018THB 0.2340THB 0.2392THB 0.2340THB 0.2392n/a0104

KIAT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.3300-5.7%
August 2026THB 0.3500+16.7%
July 2026THB 0.30000.0%
June 2026THB 0.30000.0%
May 2026THB 0.30000.0%
April 2026THB 0.30000.0%
March 2026THB 0.3000-5.9%
February 2026THB 0.3187+3.1%
January 2026THB 0.3092+13.2%
December 2025THB 0.27320.0%
November 2025THB 0.27320.0%
October 2025THB 0.27320.0%

About the KIAT-R data

Daily bars. 1,987 sessions from Jul 31, 2018 to Sep 28, 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 Sep 29, 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 Jul 31, 2018, 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/KIAT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • KGEN-R King Gen Public Company Limited
  • KGI KGI Securities (Thailand) Public Company Limited
  • KGI-R KGI Securities (Thailand) Public Company Limited
  • KIAT 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
  • KK-R K&K Superstore Southern Public Company Limited

Common questions

KIAT-R share price history

Start with any symbol.

Start free