K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.720	0.720	0.680	0.680	0.680	826,111
2023-02-01	0.660	0.680	0.660	0.680	0.680	251,600
2023-01-31	0.680	0.680	0.660	0.660	0.660	223,901
2023-01-30	0.690	0.690	0.670	0.680	0.680	242,200
2023-01-27	0.680	0.690	0.680	0.690	0.690	225,200
2023-01-26	0.690	0.700	0.680	0.690	0.690	357,000
2023-01-25	0.700	0.700	0.680	0.690	0.690	328,701
2023-01-24	0.720	0.720	0.690	0.700	0.700	950,202
2023-01-23	0.730	0.730	0.700	0.720	0.720	391,300
2023-01-20	0.710	0.760	0.710	0.720	0.720	4,070,800
2023-01-19	0.680	0.720	0.670	0.720	0.720	4,340,700
2023-01-18	0.680	0.700	0.680	0.690	0.690	1,544,000
2023-01-17	0.630	0.700	0.630	0.700	0.700	6,067,800
2023-01-16	0.640	0.640	0.630	0.630	0.630	37,330
2023-01-13	0.640	0.650	0.620	0.640	0.640	246,101
2023-01-12	0.620	0.650	0.620	0.640	0.640	513,700
2023-01-11	0.620	0.630	0.610	0.620	0.620	228,700
2023-01-10	0.610	0.640	0.610	0.620	0.620	268,600
2023-01-09	0.610	0.620	0.610	0.610	0.610	255,508
2023-01-06	0.620	0.620	0.610	0.610	0.610	46,800
2023-01-05	0.600	0.620	0.600	0.620	0.620	103,000
2023-01-04	0.600	0.620	0.600	0.620	0.620	65,100
2023-01-03	0.620	0.640	0.600	0.620	0.620	429,310
2022-12-30	0.600	0.630	0.600	0.630	0.630	372,900
2022-12-29	0.610	0.620	0.610	0.620	0.620	215,800
2022-12-28	0.610	0.620	0.600	0.610	0.610	60,602
2022-12-27	0.610	0.620	0.600	0.600	0.600	344,000
2022-12-26	0.620	0.620	0.600	0.600	0.600	713,409
2022-12-23	0.620	0.630	0.620	0.630	0.630	120,701
2022-12-22	0.620	0.620	0.610	0.620	0.620	74,500
2022-12-21	0.630	0.630	0.610	0.620	0.620	435,201
2022-12-20	0.620	0.620	0.610	0.620	0.620	174,800
2022-12-19	0.620	0.620	0.600	0.610	0.610	113,700
2022-12-16	0.610	0.620	0.610	0.620	0.620	196,600
2022-12-15	0.610	0.620	0.610	0.610	0.610	93,900
2022-12-14	0.630	0.640	0.620	0.620	0.620	138,704
2022-12-13	0.620	0.630	0.620	0.620	0.620	12,300
2022-12-09	0.620	0.630	0.620	0.620	0.620	4,600
2022-12-08	0.620	0.630	0.610	0.620	0.620	168,600
2022-12-07	0.630	0.630	0.620	0.630	0.630	53,000
2022-12-06	0.620	0.630	0.620	0.630	0.630	91,200
2022-12-02	0.630	0.640	0.620	0.630	0.630	63,300
2022-12-01	0.630	0.640	0.630	0.640	0.640	174,700
2022-11-30	0.630	0.640	0.630	0.640	0.640	10,200
2022-11-29	0.640	0.650	0.620	0.650	0.650	79,800
2022-11-28	0.640	0.650	0.640	0.650	0.650	75,800
2022-11-25	0.630	0.640	0.620	0.630	0.630	41,000
2022-11-24	0.640	0.650	0.630	0.630	0.630	464,300
2022-11-23	0.640	0.650	0.640	0.640	0.640	140,100
2022-11-22	0.640	0.650	0.630	0.640	0.640	362,700
2022-11-21	0.650	0.650	0.610	0.650	0.650	137,700
2022-11-18	0.650	0.660	0.650	0.650	0.650	189,600
2022-11-17	0.670	0.670	0.650	0.660	0.660	103,300
2022-11-16	0.650	0.670	0.650	0.650	0.650	352,400
2022-11-15	0.680	0.680	0.650	0.650	0.650	134,900
2022-11-14	0.660	0.670	0.660	0.670	0.670	189,300
2022-11-11	0.660	0.660	0.650	0.650	0.650	212,700
2022-11-10	0.660	0.670	0.650	0.660	0.660	85,800
2022-11-09	0.650	0.660	0.650	0.660	0.660	225,500
2022-11-08	0.650	0.660	0.650	0.660	0.660	126,200

← NewerPage 16 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.