K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.660	0.660	0.640	0.650	0.650	348,311
2022-11-04	0.670	0.670	0.650	0.660	0.660	63,700
2022-11-03	0.670	0.670	0.650	0.660	0.660	85,100
2022-11-02	0.660	0.660	0.650	0.660	0.660	49,003
2022-11-01	0.680	0.680	0.660	0.660	0.660	93,100
2022-10-31	0.680	0.680	0.650	0.650	0.650	85,600
2022-10-28	0.660	0.680	0.660	0.670	0.670	63,001
2022-10-27	0.660	0.680	0.650	0.680	0.680	244,501
2022-10-26	0.680	0.680	0.660	0.670	0.670	15,800
2022-10-25	0.670	0.670	0.660	0.660	0.660	199,600
2022-10-21	0.670	0.680	0.660	0.680	0.680	123,200
2022-10-20	0.670	0.680	0.650	0.660	0.660	357,700
2022-10-19	0.680	0.680	0.670	0.680	0.680	136,200
2022-10-18	0.660	0.690	0.660	0.680	0.680	357,700
2022-10-17	0.660	0.670	0.650	0.660	0.660	76,900
2022-10-12	0.670	0.670	0.660	0.660	0.660	53,000
2022-10-11	0.670	0.680	0.670	0.670	0.670	34,800
2022-10-10	0.660	0.670	0.660	0.670	0.670	10,710
2022-10-07	0.680	0.700	0.670	0.670	0.670	68,400
2022-10-06	0.660	0.680	0.660	0.680	0.680	39,300
2022-10-05	0.670	0.690	0.670	0.680	0.680	7,810
2022-10-04	0.680	0.700	0.660	0.680	0.680	185,000
2022-10-03	0.680	0.690	0.660	0.670	0.670	66,000
2022-09-30	0.660	0.680	0.650	0.660	0.660	223,820
2022-09-29	0.650	0.680	0.650	0.650	0.650	193,600
2022-09-28	0.630	0.660	0.630	0.660	0.660	636,900
2022-09-27	0.690	0.700	0.660	0.660	0.660	759,841
2022-09-26	0.710	0.710	0.680	0.700	0.700	158,600
2022-09-23	0.730	0.730	0.700	0.700	0.700	352,600
2022-09-22	0.690	0.710	0.680	0.710	0.710	367,103
2022-09-21	0.680	0.700	0.680	0.690	0.690	474,400
2022-09-20	0.690	0.710	0.680	0.700	0.700	665,509
2022-09-19	0.720	0.720	0.690	0.690	0.690	379,001
2022-09-16	0.730	0.740	0.700	0.700	0.700	1,637,099
2022-09-15	0.680	0.760	0.680	0.730	0.730	10,139,610
2022-09-14	0.660	0.670	0.650	0.670	0.670	96,300
2022-09-13	0.660	0.680	0.660	0.660	0.660	277,501
2022-09-12	0.660	0.670	0.650	0.660	0.660	297,921
2022-09-09	0.650	0.680	0.650	0.660	0.660	804,914
2022-09-08	0.630	0.660	0.630	0.640	0.640	401,700
2022-09-07	0.660	0.680	0.620	0.640	0.640	3,072,015
2022-09-06	0.690	0.690	0.660	0.660	0.660	2,032,700
2022-09-05	0.680	0.700	0.680	0.700	0.700	22,800
2022-09-02	0.680	0.700	0.680	0.700	0.700	53,800
2022-09-01	0.700	0.710	0.680	0.680	0.680	214,820
2022-08-31	0.720	0.720	0.690	0.690	0.690	1,159,700
2022-08-30	0.730	0.730	0.710	0.720	0.720	356,600
2022-08-29	0.720	0.730	0.710	0.720	0.720	518,700
2022-08-26	0.690	0.740	0.690	0.730	0.730	656,410
2022-08-25	0.680	0.690	0.680	0.690	0.690	238,800
2022-08-24	0.690	0.700	0.680	0.690	0.690	42,800
2022-08-23	0.700	0.700	0.680	0.690	0.690	112,501
2022-08-22	0.700	0.700	0.690	0.700	0.700	102,400
2022-08-19	0.710	0.710	0.700	0.700	0.700	39,400
2022-08-18	0.720	0.720	0.700	0.720	0.720	159,200
2022-08-17	0.700	0.710	0.700	0.700	0.700	184,000
2022-08-16	0.710	0.720	0.700	0.710	0.710	184,200
2022-08-15	0.710	0.720	0.700	0.710	0.710	43,205
2022-08-11	0.720	0.720	0.710	0.720	0.720	78,101
2022-08-10	0.710	0.730	0.710	0.720	0.720	68,900

← NewerPage 17 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.