K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.380	0.390	0.370	0.370	0.370	173,400
2024-04-25	0.380	0.380	0.370	0.380	0.380	26,600
2024-04-24	0.380	0.380	0.370	0.370	0.370	26,100
2024-04-23	0.370	0.380	0.360	0.380	0.380	202,100
2024-04-22	0.370	0.380	0.370	0.370	0.370	290,400
2024-04-19	0.380	0.380	0.360	0.370	0.370	359,300
2024-04-18	0.390	0.390	0.370	0.390	0.390	648,600
2024-04-17	0.380	0.390	0.370	0.380	0.380	69,000
2024-04-11	0.400	0.400	0.390	0.390	0.390	364,400
2024-04-10	0.390	0.400	0.390	0.400	0.400	710,500
2024-04-09	0.390	0.400	0.390	0.400	0.400	195,800
2024-04-05	0.380	0.400	0.380	0.400	0.400	127,300
2024-04-04	0.390	0.400	0.380	0.390	0.390	154,600
2024-04-03	0.400	0.400	0.390	0.390	0.390	469,400
2024-04-02	0.390	0.410	0.380	0.390	0.390	1,983,410
2024-04-01	0.390	0.400	0.390	0.390	0.390	13,900
2024-03-29	0.400	0.400	0.390	0.390	0.390	223,310
2024-03-28	0.400	0.410	0.390	0.390	0.390	700,307
2024-03-27	0.390	0.400	0.390	0.390	0.390	358,503
2024-03-26	0.410	0.420	0.390	0.390	0.390	393,700
2024-03-25	0.390	0.440	0.380	0.410	0.410	3,704,599
2024-03-22	0.390	0.400	0.380	0.380	0.380	689,605
2024-03-21	0.400	0.400	0.380	0.380	0.380	432,200
2024-03-20	0.400	0.420	0.380	0.390	0.390	2,306,900
2024-03-19	0.410	0.420	0.400	0.400	0.400	1,135,000
2024-03-18	0.400	0.420	0.390	0.410	0.410	2,243,600
2024-03-15	0.400	0.460	0.380	0.400	0.400	10,387,970
2024-03-14	0.380	0.390	0.380	0.390	0.390	594,900
2024-03-13	0.390	0.400	0.380	0.380	0.380	946,600
2024-03-12	0.380	0.390	0.370	0.380	0.380	709,400
2024-03-11	0.370	0.390	0.370	0.370	0.370	1,297,400
2024-03-08	0.370	0.380	0.360	0.370	0.370	957,000
2024-03-07	0.370	0.370	0.360	0.370	0.370	651,200
2024-03-06	0.390	0.390	0.360	0.370	0.370	831,400
2024-03-05	0.380	0.390	0.370	0.380	0.380	799,009
2024-03-04	0.390	0.400	0.370	0.380	0.380	1,251,201
2024-03-01	0.390	0.400	0.380	0.380	0.380	433,700
2024-02-29	0.400	0.400	0.380	0.390	0.390	310,700
2024-02-28	0.400	0.400	0.390	0.400	0.400	170,405
2024-02-27	0.410	0.410	0.380	0.390	0.390	380,100
2024-02-23	0.410	0.420	0.380	0.400	0.400	532,900
2024-02-22	0.400	0.410	0.380	0.410	0.410	518,300
2024-02-21	0.400	0.400	0.390	0.400	0.400	85,200
2024-02-20	0.410	0.410	0.390	0.390	0.390	136,014
2024-02-19	0.390	0.410	0.380	0.400	0.400	389,200
2024-02-16	0.400	0.400	0.390	0.390	0.390	471,501
2024-02-15	0.390	0.410	0.390	0.400	0.400	1,319,700
2024-02-14	0.400	0.450	0.400	0.400	0.400	6,974,601
2024-02-13	0.390	0.400	0.390	0.390	0.390	437,400
2024-02-12	0.410	0.410	0.390	0.400	0.400	557,100
2024-02-09	0.410	0.410	0.400	0.410	0.410	118,900
2024-02-08	0.400	0.420	0.400	0.400	0.400	531,800
2024-02-07	0.400	0.430	0.390	0.400	0.400	4,568,401
2024-02-06	0.400	0.420	0.390	0.390	0.390	1,201,300
2024-02-05	0.410	0.420	0.400	0.400	0.400	347,801
2024-02-02	0.410	0.420	0.400	0.400	0.400	307,501
2024-02-01	0.420	0.420	0.400	0.400	0.400	451,015
2024-01-31	0.430	0.440	0.410	0.410	0.410	2,004,900
2024-01-30	0.470	0.470	0.410	0.420	0.420	4,114,601
2024-01-29	0.400	0.450	0.390	0.440	0.440	4,665,900

← NewerPage 11 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.