K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.470	0.470	0.450	0.460	0.460	127,300
2023-08-02	0.470	0.490	0.460	0.460	0.460	23,900
2023-07-31	0.460	0.470	0.460	0.460	0.460	2,200
2023-07-27	0.460	0.460	0.450	0.460	0.460	72,510
2023-07-26	0.460	0.470	0.450	0.460	0.460	54,300
2023-07-25	0.460	0.460	0.440	0.450	0.450	340,300
2023-07-24	0.470	0.470	0.450	0.460	0.460	163,100
2023-07-21	0.460	0.470	0.460	0.470	0.470	44,900
2023-07-20	0.450	0.460	0.450	0.460	0.460	379,400
2023-07-19	0.470	0.470	0.450	0.460	0.460	460,810
2023-07-18	0.460	0.480	0.460	0.470	0.470	44,700
2023-07-17	0.450	0.470	0.450	0.460	0.460	182,600
2023-07-14	0.440	0.470	0.440	0.460	0.460	284,105
2023-07-13	0.430	0.440	0.430	0.440	0.440	17,500
2023-07-12	0.440	0.440	0.430	0.430	0.430	391,000
2023-07-11	0.440	0.450	0.430	0.430	0.430	187,640
2023-07-10	0.430	0.450	0.430	0.440	0.440	43,900
2023-07-07	0.460	0.460	0.430	0.430	0.430	160,000
2023-07-06	0.440	0.460	0.440	0.460	0.460	186,401
2023-07-05	0.450	0.460	0.440	0.440	0.440	42,500
2023-07-04	0.450	0.460	0.450	0.460	0.460	117,300
2023-07-03	0.450	0.450	0.430	0.450	0.450	91,100
2023-06-30	0.440	0.460	0.440	0.450	0.450	156,101
2023-06-29	0.430	0.440	0.430	0.430	0.430	429,905
2023-06-28	0.460	0.460	0.430	0.430	0.430	582,800
2023-06-27	0.460	0.480	0.450	0.450	0.450	167,500
2023-06-26	0.470	0.480	0.450	0.460	0.460	367,100
2023-06-23	0.470	0.490	0.470	0.490	0.490	440,900
2023-06-22	0.480	0.490	0.470	0.480	0.480	359,100
2023-06-21	0.490	0.490	0.480	0.480	0.480	412,200
2023-06-20	0.500	0.500	0.490	0.500	0.500	432,800
2023-06-19	0.500	0.500	0.480	0.500	0.500	716,100
2023-06-16	0.500	0.500	0.490	0.500	0.500	321,200
2023-06-15	0.510	0.510	0.490	0.500	0.500	541,900
2023-06-14	0.500	0.510	0.500	0.500	0.500	226,640
2023-06-13	0.490	0.510	0.490	0.500	0.500	607,905
2023-06-12	0.570	0.630	0.480	0.490	0.490	9,120,610
2023-06-09	0.490	0.550	0.480	0.550	0.550	1,528,510
2023-06-08	0.490	0.500	0.470	0.500	0.500	235,200
2023-06-07	0.490	0.500	0.460	0.500	0.500	149,600
2023-06-06	0.500	0.500	0.480	0.500	0.500	101,305
2023-06-02	0.490	0.500	0.460	0.500	0.500	1,321,315
2023-06-01	0.490	0.500	0.490	0.500	0.500	95,701
2023-05-31	0.490	0.500	0.480	0.490	0.490	200,915
2023-05-30	0.500	0.520	0.470	0.490	0.490	449,521
2023-05-29	0.520	0.520	0.500	0.510	0.510	360,709
2023-05-26	0.530	0.530	0.500	0.520	0.520	162,600
2023-05-25	0.530	0.530	0.520	0.530	0.530	62,138
2023-05-24	0.530	0.530	0.530	0.530	0.530	27,300
2023-05-23	0.520	0.540	0.520	0.520	0.520	55,600
2023-05-22	0.540	0.540	0.510	0.510	0.510	225,800
2023-05-19	0.550	0.550	0.540	0.550	0.550	32,900
2023-05-18	0.560	0.560	0.540	0.550	0.550	16,401
2023-05-17	0.560	0.560	0.550	0.550	0.550	25,903
2023-05-16	0.540	0.560	0.540	0.560	0.560	99,509
2023-05-15	0.550	0.570	0.530	0.540	0.540	239,000
2023-05-12	0.570	0.570	0.540	0.550	0.550	249,401
2023-05-11	0.560	0.570	0.560	0.570	0.570	37,500
2023-05-10	0.560	0.570	0.560	0.570	0.570	11,945
2023-05-09	0.570	0.570	0.560	0.570	0.570	36,400

← NewerPage 14 of 21 · 1,217 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.