K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.550	0.570	0.550	0.570	0.570	570,900
2023-05-03	0.550	0.570	0.550	0.570	0.570	172,200
2023-05-02	0.560	0.570	0.550	0.560	0.560	102,853
2023-04-28	0.560	0.570	0.560	0.570	0.570	154,649
2023-04-27	0.570	0.570	0.540	0.550	0.550	613,611
2023-04-26	0.570	0.590	0.560	0.580	0.580	420,161
2023-04-25	0.640	0.640	0.540	0.560	0.560	4,215,927
2023-04-24	0.610	0.690	0.610	0.650	0.650	9,471,530
2023-04-21	0.560	0.580	0.550	0.570	0.570	128,300
2023-04-20	0.570	0.580	0.570	0.580	0.580	71,712
2023-04-19	0.600	0.600	0.570	0.570	0.570	236,200
2023-04-18	0.590	0.610	0.580	0.590	0.590	33,005
2023-04-17	0.600	0.600	0.580	0.600	0.600	45,000
2023-04-12	0.590	0.600	0.580	0.600	0.600	3,001
2023-04-11	0.600	0.610	0.600	0.600	0.600	31,400
2023-04-10	0.610	0.620	0.600	0.600	0.600	24,000
2023-04-07	0.610	0.620	0.600	0.620	0.620	165,500
2023-04-05	0.590	0.600	0.590	0.600	0.600	2,100
2023-04-04	0.580	0.600	0.580	0.590	0.590	26,910
2023-04-03	0.580	0.590	0.580	0.580	0.580	48,102
2023-03-31	0.600	0.610	0.570	0.570	0.570	110,806
2023-03-30	0.600	0.600	0.580	0.600	0.600	108,215
2023-03-29	0.590	0.610	0.580	0.600	0.600	310,005
2023-03-28	0.560	0.590	0.560	0.590	0.590	108,201
2023-03-27	0.590	0.590	0.550	0.560	0.560	544,106
2023-03-24	0.590	0.590	0.570	0.580	0.580	212,300
2023-03-23	0.600	0.600	0.590	0.590	0.590	38,500
2023-03-22	0.600	0.610	0.600	0.600	0.600	52,600
2023-03-21	0.590	0.600	0.580	0.600	0.600	279,700
2023-03-20	0.590	0.600	0.590	0.590	0.590	24,000
2023-03-17	0.590	0.610	0.590	0.610	0.610	74,100
2023-03-16	0.600	0.600	0.590	0.600	0.600	178,200
2023-03-15	0.580	0.610	0.580	0.600	0.600	335,655
2023-03-14	0.600	0.620	0.580	0.590	0.590	324,359
2023-03-13	0.630	0.630	0.600	0.620	0.620	56,210
2023-03-10	0.640	0.640	0.620	0.630	0.630	11,835
2023-03-09	0.620	0.630	0.610	0.630	0.630	170,800
2023-03-08	0.630	0.640	0.610	0.620	0.620	400,965
2023-03-07	0.640	0.640	0.620	0.640	0.640	124,600
2023-03-03	0.620	0.630	0.620	0.630	0.630	99,200
2023-03-02	0.620	0.640	0.620	0.620	0.620	54,900
2023-03-01	0.620	0.630	0.620	0.620	0.620	164,910
2023-02-28	0.640	0.640	0.610	0.610	0.610	182,105
2023-02-27	0.620	0.630	0.620	0.630	0.630	405,600
2023-02-24	0.650	0.660	0.630	0.630	0.630	91,400
2023-02-23	0.660	0.660	0.640	0.660	0.660	62,900
2023-02-22	0.650	0.670	0.650	0.670	0.670	104,800
2023-02-21	0.630	0.660	0.630	0.650	0.650	469,700
2023-02-20	0.670	0.670	0.640	0.640	0.640	261,701
2023-02-17	0.660	0.670	0.660	0.660	0.660	45,000
2023-02-16	0.670	0.670	0.650	0.660	0.660	90,310
2023-02-15	0.670	0.680	0.660	0.670	0.670	117,200
2023-02-14	0.680	0.690	0.660	0.660	0.660	942,100
2023-02-13	0.690	0.700	0.680	0.690	0.690	335,501
2023-02-10	0.690	0.690	0.680	0.680	0.680	119,900
2023-02-09	0.680	0.700	0.680	0.690	0.690	193,300
2023-02-08	0.690	0.700	0.680	0.680	0.680	425,700
2023-02-07	0.700	0.700	0.690	0.690	0.690	289,701
2023-02-06	0.700	0.700	0.690	0.700	0.700	333,200
2023-02-03	0.680	0.690	0.680	0.690	0.690	101,400

← NewerPage 15 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.