K.C. Metalsheet Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.300	0.320	0.270	0.280	0.280	3,382,800
2024-07-25	0.280	0.300	0.270	0.300	0.300	864,641
2024-07-24	0.270	0.290	0.270	0.290	0.290	1,156,100
2024-07-23	0.280	0.280	0.270	0.270	0.270	508,199
2024-07-19	0.280	0.290	0.270	0.280	0.280	382,600
2024-07-18	0.270	0.280	0.270	0.280	0.280	255,402
2024-07-17	0.280	0.280	0.270	0.270	0.270	426,944
2024-07-16	0.280	0.300	0.270	0.280	0.280	1,153,860
2024-07-15	0.300	0.300	0.280	0.280	0.280	912,200
2024-07-12	0.300	0.300	0.290	0.300	0.300	1,327,301
2024-07-11	0.320	0.320	0.290	0.300	0.300	2,823,101
2024-07-10	0.340	0.340	0.310	0.320	0.320	2,651,800
2024-07-09	0.350	0.350	0.320	0.330	0.330	7,273,603
2024-07-08	0.280	0.360	0.280	0.360	0.360	16,444,391
2024-07-05	0.280	0.280	0.270	0.270	0.270	35,800
2024-07-04	0.270	0.280	0.270	0.280	0.280	2,400
2024-07-03	0.270	0.270	0.260	0.270	0.270	23,100
2024-07-02	0.280	0.280	0.260	0.270	0.270	93,700
2024-07-01	0.280	0.280	0.270	0.280	0.280	44,711
2024-06-28	0.290	0.290	0.270	0.270	0.270	148,288
2024-06-27	0.290	0.290	0.270	0.290	0.290	31,600
2024-06-26	0.280	0.290	0.270	0.290	0.290	158,600
2024-06-25	0.270	0.280	0.270	0.280	0.280	133,600
2024-06-24	0.270	0.270	0.260	0.270	0.270	123,300
2024-06-21	0.270	0.270	0.260	0.270	0.270	108,702
2024-06-20	0.290	0.290	0.250	0.270	0.270	478,203
2024-06-19	0.300	0.300	0.270	0.290	0.290	214,200
2024-06-18	0.310	0.310	0.290	0.300	0.300	7,900
2024-06-17	0.300	0.300	0.280	0.300	0.300	123,301
2024-06-14	0.300	0.310	0.290	0.310	0.310	18,815
2024-06-13	0.300	0.310	0.290	0.300	0.300	69,000
2024-06-12	0.310	0.310	0.290	0.300	0.300	36,403
2024-06-11	0.310	0.310	0.290	0.310	0.310	41,712
2024-06-10	0.310	0.320	0.290	0.310	0.310	523,908
2024-06-07	0.320	0.320	0.310	0.320	0.320	111,339
2024-06-06	0.340	0.340	0.300	0.310	0.310	683,411
2024-06-05	0.330	0.340	0.320	0.340	0.340	311,705
2024-06-04	0.340	0.340	0.330	0.330	0.330	285,100
2024-05-31	0.340	0.350	0.330	0.340	0.340	548,707
2024-05-30	0.350	0.360	0.330	0.340	0.340	345,003
2024-05-29	0.350	0.360	0.350	0.360	0.360	134,603
2024-05-28	0.350	0.360	0.350	0.360	0.360	18,613
2024-05-27	0.360	0.360	0.350	0.360	0.360	1,810
2024-05-24	0.350	0.360	0.350	0.360	0.360	55,400
2024-05-23	0.370	0.370	0.350	0.360	0.360	512,210
2024-05-21	0.370	0.370	0.360	0.360	0.360	195,601
2024-05-20	0.380	0.380	0.360	0.360	0.360	126,201
2024-05-17	0.380	0.380	0.370	0.380	0.380	26,701
2024-05-16	0.380	0.380	0.370	0.380	0.380	196,302
2024-05-15	0.370	0.380	0.370	0.380	0.380	178,900
2024-05-14	0.390	0.390	0.370	0.380	0.380	13,503
2024-05-13	0.370	0.410	0.370	0.380	0.380	896,401
2024-05-10	0.380	0.380	0.370	0.380	0.380	17,600
2024-05-09	0.380	0.380	0.370	0.380	0.380	45,700
2024-05-08	0.380	0.380	0.370	0.380	0.380	123,386
2024-05-07	0.370	0.380	0.370	0.380	0.380	4,800
2024-05-03	0.370	0.380	0.370	0.380	0.380	35,309
2024-05-02	0.380	0.380	0.370	0.370	0.370	28,200
2024-04-30	0.380	0.380	0.370	0.380	0.380	86,272
2024-04-29	0.380	0.380	0.370	0.370	0.370	16,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-12	0.0045 THB
2019-05-10	0.0034 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.