K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.730	0.730	0.710	0.710	0.710	111,300
2022-08-08	0.730	0.730	0.710	0.720	0.720	68,001
2022-08-05	0.730	0.730	0.710	0.720	0.720	170,301
2022-08-04	0.720	0.730	0.710	0.730	0.730	157,804
2022-08-03	0.740	0.740	0.710	0.730	0.730	51,900
2022-08-02	0.720	0.740	0.720	0.740	0.740	77,301
2022-08-01	0.740	0.750	0.720	0.720	0.720	533,200
2022-07-27	0.640	0.750	0.640	0.730	0.730	3,396,400
2022-07-26	0.660	0.660	0.640	0.640	0.640	288,500
2022-07-25	0.680	0.680	0.640	0.640	0.640	242,700
2022-07-22	0.670	0.670	0.650	0.670	0.670	55,200
2022-07-21	0.650	0.660	0.640	0.660	0.660	227,100
2022-07-20	0.640	0.660	0.620	0.640	0.640	369,301
2022-07-19	0.610	0.670	0.610	0.650	0.650	898,500
2022-07-18	0.600	0.630	0.600	0.630	0.630	252,201
2022-07-15	0.620	0.620	0.580	0.600	0.600	916,502
2022-07-14	0.650	0.650	0.610	0.610	0.610	375,700
2022-07-12	0.650	0.700	0.640	0.640	0.640	1,930,000
2022-07-11	0.660	0.670	0.640	0.650	0.650	130,000
2022-07-08	0.650	0.660	0.640	0.660	0.660	186,400
2022-07-07	0.640	0.700	0.620	0.650	0.650	2,999,811
2022-07-06	0.660	0.700	0.640	0.640	0.640	2,327,103
2022-07-05	0.720	0.720	0.660	0.660	0.660	576,919
2022-07-04	0.730	0.730	0.710	0.720	0.720	136,400
2022-07-01	0.750	0.750	0.700	0.730	0.730	503,600
2022-06-30	0.760	0.780	0.730	0.730	0.730	1,079,200
2022-06-29	0.750	0.760	0.740	0.740	0.740	127,700
2022-06-28	0.740	0.760	0.740	0.740	0.740	255,100
2022-06-27	0.740	0.750	0.740	0.740	0.740	204,000
2022-06-24	0.740	0.750	0.730	0.740	0.740	111,301
2022-06-23	0.750	0.750	0.730	0.740	0.740	48,360
2022-06-22	0.750	0.770	0.730	0.730	0.730	247,400
2022-06-21	0.760	0.770	0.740	0.760	0.760	294,805
2022-06-20	0.760	0.760	0.740	0.750	0.750	636,409
2022-06-17	0.790	0.790	0.760	0.770	0.770	429,900
2022-06-16	0.800	0.820	0.780	0.790	0.790	319,500
2022-06-15	0.810	0.820	0.790	0.800	0.800	283,700
2022-06-14	0.810	0.880	0.790	0.810	0.810	1,839,600
2022-06-13	0.800	0.820	0.790	0.800	0.800	455,850
2022-06-10	0.820	0.840	0.820	0.820	0.820	300,800
2022-06-09	0.830	0.840	0.820	0.830	0.830	282,700
2022-06-08	0.820	0.850	0.820	0.840	0.840	613,953
2022-06-07	0.830	0.830	0.800	0.820	0.820	282,300
2022-06-06	0.820	0.820	0.810	0.820	0.820	166,408
2022-06-02	0.800	0.830	0.800	0.820	0.820	429,000
2022-06-01	0.830	0.830	0.820	0.820	0.820	121,100
2022-05-31	0.820	0.830	0.820	0.830	0.830	208,100
2022-05-30	0.820	0.850	0.820	0.820	0.820	238,701
2022-05-27	0.840	0.840	0.820	0.820	0.820	255,400
2022-05-26	0.840	0.840	0.810	0.830	0.830	68,886
2022-05-25	0.830	0.850	0.830	0.840	0.840	84,497
2022-05-24	0.840	0.840	0.810	0.840	0.840	376,700
2022-05-23	0.820	0.830	0.800	0.820	0.820	812,801
2022-05-20	0.840	0.840	0.820	0.830	0.830	54,800
2022-05-19	0.850	0.850	0.800	0.830	0.830	418,000
2022-05-18	0.820	0.840	0.810	0.840	0.840	266,900
2022-05-17	0.790	0.820	0.790	0.810	0.810	332,300
2022-05-13	0.800	0.800	0.770	0.790	0.790	554,300
2022-05-12	0.780	0.780	0.750	0.760	0.760	288,400
2022-05-11	0.800	0.800	0.770	0.780	0.780	364,500

← NewerPage 18 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.