K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.390	0.450	0.390	0.420	0.420	6,790,002
2024-01-25	0.380	0.390	0.370	0.390	0.390	160,602
2024-01-24	0.390	0.390	0.380	0.380	0.380	169,000
2024-01-23	0.390	0.410	0.380	0.380	0.380	4,054,110
2024-01-22	0.390	0.400	0.370	0.380	0.380	1,802,900
2024-01-19	0.350	0.410	0.350	0.380	0.380	7,097,707
2024-01-18	0.370	0.370	0.350	0.360	0.360	478,700
2024-01-17	0.370	0.380	0.370	0.370	0.370	354,101
2024-01-16	0.380	0.390	0.370	0.370	0.370	426,230
2024-01-15	0.380	0.390	0.370	0.380	0.380	119,300
2024-01-12	0.390	0.410	0.370	0.380	0.380	794,500
2024-01-11	0.380	0.430	0.380	0.390	0.390	2,205,002
2024-01-10	0.380	0.390	0.360	0.380	0.380	296,921
2024-01-09	0.370	0.390	0.360	0.380	0.380	174,500
2024-01-08	0.390	0.390	0.360	0.370	0.370	475,700
2024-01-05	0.370	0.390	0.370	0.380	0.380	540,380
2024-01-04	0.380	0.380	0.360	0.370	0.370	325,221
2024-01-03	0.370	0.380	0.360	0.380	0.380	438,307
2024-01-02	0.360	0.380	0.350	0.370	0.370	321,051
2023-12-28	0.360	0.370	0.350	0.370	0.370	11,900
2023-12-27	0.350	0.370	0.350	0.370	0.370	92,100
2023-12-26	0.360	0.360	0.350	0.350	0.350	94,000
2023-12-25	0.350	0.370	0.350	0.370	0.370	215,100
2023-12-22	0.340	0.350	0.340	0.350	0.350	54,001
2023-12-21	0.340	0.350	0.330	0.340	0.340	115,505
2023-12-20	0.340	0.350	0.330	0.340	0.340	91,135
2023-12-19	0.350	0.350	0.330	0.330	0.330	509,200
2023-12-18	0.350	0.360	0.350	0.350	0.350	9,300
2023-12-15	0.350	0.350	0.350	0.350	0.350	207,400
2023-12-14	0.350	0.360	0.350	0.350	0.350	172,200
2023-12-13	0.360	0.360	0.350	0.360	0.360	147,900
2023-12-12	0.360	0.370	0.360	0.370	0.370	101,500
2023-12-08	0.380	0.390	0.360	0.360	0.360	56,905
2023-12-07	0.360	0.390	0.350	0.380	0.380	238,105
2023-12-06	0.350	0.360	0.350	0.360	0.360	400,710
2023-12-04	0.360	0.370	0.340	0.360	0.360	609,100
2023-12-01	0.380	0.380	0.350	0.360	0.360	699,201
2023-11-30	0.380	0.390	0.370	0.370	0.370	82,501
2023-11-29	0.380	0.380	0.370	0.380	0.380	141,702
2023-11-28	0.370	0.390	0.370	0.380	0.380	112,000
2023-11-27	0.370	0.380	0.360	0.380	0.380	211,000
2023-11-24	0.380	0.420	0.370	0.370	0.370	386,900
2023-11-23	0.400	0.400	0.370	0.380	0.380	663,910
2023-11-22	0.370	0.450	0.360	0.390	0.390	3,219,643
2023-11-21	0.370	0.370	0.360	0.360	0.360	60,700
2023-11-20	0.370	0.370	0.360	0.360	0.360	6,200
2023-11-17	0.360	0.380	0.360	0.360	0.360	65,803
2023-11-16	0.370	0.380	0.360	0.360	0.360	62,700
2023-11-15	0.360	0.370	0.360	0.370	0.370	12,200
2023-11-14	0.370	0.380	0.350	0.360	0.360	220,700
2023-11-13	0.370	0.380	0.360	0.370	0.370	809,601
2023-11-10	0.370	0.380	0.370	0.380	0.380	91,800
2023-11-09	0.390	0.390	0.360	0.380	0.380	380,800
2023-11-08	0.390	0.390	0.380	0.390	0.390	70,900
2023-11-07	0.380	0.390	0.380	0.380	0.380	3,200
2023-11-06	0.380	0.390	0.370	0.380	0.380	111,201
2023-11-03	0.380	0.390	0.380	0.380	0.380	114,801
2023-11-02	0.370	0.380	0.370	0.380	0.380	69,600
2023-11-01	0.350	0.380	0.350	0.380	0.380	125,700
2023-10-31	0.360	0.360	0.350	0.360	0.360	77,421

← NewerPage 12 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.