K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.370	0.370	0.320	0.370	0.370	169,100
2023-10-27	0.360	0.370	0.360	0.370	0.370	92,200
2023-10-26	0.370	0.380	0.350	0.370	0.370	360,501
2023-10-25	0.370	0.390	0.370	0.380	0.380	63,301
2023-10-24	0.380	0.380	0.360	0.380	0.380	205,600
2023-10-20	0.380	0.380	0.370	0.380	0.380	141,309
2023-10-19	0.370	0.380	0.360	0.380	0.380	191,510
2023-10-18	0.410	0.410	0.370	0.370	0.370	554,620
2023-10-17	0.410	0.420	0.410	0.410	0.410	68,100
2023-10-16	0.430	0.430	0.400	0.410	0.410	337,000
2023-10-12	0.430	0.430	0.420	0.420	0.420	126,400
2023-10-11	0.420	0.430	0.410	0.420	0.420	401,206
2023-10-10	0.420	0.430	0.410	0.420	0.420	74,200
2023-10-09	0.460	0.460	0.400	0.420	0.420	1,939,950
2023-10-06	0.470	0.470	0.460	0.460	0.460	28,900
2023-10-05	0.470	0.470	0.460	0.470	0.470	17,300
2023-10-04	0.460	0.470	0.450	0.470	0.470	78,500
2023-10-03	0.480	0.480	0.450	0.470	0.470	121,900
2023-10-02	0.470	0.480	0.460	0.480	0.480	130,400
2023-09-29	0.460	0.470	0.460	0.470	0.470	75,800
2023-09-28	0.470	0.480	0.460	0.470	0.470	38,900
2023-09-27	0.470	0.480	0.460	0.480	0.480	170,000
2023-09-26	0.470	0.490	0.460	0.460	0.460	286,500
2023-09-25	0.480	0.490	0.470	0.480	0.480	175,000
2023-09-22	0.470	0.480	0.450	0.480	0.480	719,700
2023-09-21	0.480	0.500	0.450	0.460	0.460	668,400
2023-09-20	0.510	0.510	0.470	0.500	0.500	555,900
2023-09-19	0.490	0.490	0.470	0.470	0.470	111,400
2023-09-18	0.470	0.490	0.470	0.480	0.480	783,500
2023-09-15	0.510	0.530	0.470	0.480	0.480	2,939,860
2023-09-14	0.540	0.550	0.520	0.520	0.520	849,800
2023-09-13	0.540	0.550	0.540	0.550	0.550	430,100
2023-09-12	0.550	0.570	0.540	0.540	0.540	2,169,101
2023-09-11	0.530	0.560	0.530	0.540	0.540	1,307,501
2023-09-08	0.570	0.590	0.530	0.550	0.550	3,645,665
2023-09-07	0.510	0.590	0.500	0.570	0.570	24,311,311
2023-09-06	0.470	0.520	0.470	0.510	0.510	1,776,105
2023-09-05	0.480	0.480	0.470	0.480	0.480	74,400
2023-09-04	0.470	0.480	0.460	0.480	0.480	321,412
2023-09-01	0.490	0.500	0.470	0.470	0.470	702,800
2023-08-31	0.500	0.500	0.490	0.490	0.490	409,500
2023-08-30	0.500	0.510	0.490	0.510	0.510	936,100
2023-08-29	0.510	0.510	0.490	0.500	0.500	782,200
2023-08-28	0.490	0.520	0.480	0.490	0.490	2,128,150
2023-08-25	0.470	0.520	0.460	0.490	0.490	2,674,400
2023-08-24	0.480	0.490	0.460	0.470	0.470	1,222,300
2023-08-23	0.490	0.490	0.470	0.470	0.470	75,105
2023-08-22	0.470	0.480	0.460	0.480	0.480	162,400
2023-08-21	0.460	0.470	0.460	0.470	0.470	132,500
2023-08-18	0.470	0.470	0.450	0.460	0.460	133,200
2023-08-17	0.450	0.470	0.450	0.460	0.460	81,700
2023-08-16	0.440	0.450	0.440	0.450	0.450	13,900
2023-08-15	0.440	0.460	0.440	0.440	0.440	80,800
2023-08-11	0.450	0.450	0.450	0.450	0.450	8,400
2023-08-10	0.460	0.460	0.440	0.450	0.450	17,801
2023-08-09	0.450	0.460	0.440	0.460	0.460	28,000
2023-08-08	0.460	0.460	0.450	0.460	0.460	43,302
2023-08-07	0.450	0.460	0.450	0.460	0.460	332,500
2023-08-04	0.450	0.460	0.450	0.460	0.460	42,301
2023-08-03	0.470	0.470	0.450	0.460	0.460	127,300

← NewerPage 13 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.