K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.770	0.780	0.720	0.780	0.780	531,800
2022-05-09	0.810	0.810	0.770	0.780	0.780	792,500
2022-05-06	0.840	0.840	0.800	0.810	0.810	799,300
2022-05-05	0.850	0.850	0.840	0.840	0.840	273,700
2022-05-03	0.870	0.870	0.850	0.850	0.850	527,900
2022-04-29	0.870	0.880	0.850	0.870	0.870	470,400
2022-04-28	0.860	0.870	0.850	0.870	0.870	632,900
2022-04-27	0.890	0.910	0.850	0.870	0.870	993,700
2022-04-26	0.900	0.920	0.890	0.890	0.890	366,700
2022-04-25	0.920	0.930	0.890	0.900	0.900	623,200
2022-04-22	0.930	0.930	0.910	0.930	0.930	181,700
2022-04-21	0.920	0.920	0.910	0.910	0.910	634,300
2022-04-20	0.940	0.940	0.910	0.920	0.920	476,000
2022-04-19	0.900	0.930	0.900	0.930	0.930	525,200
2022-04-18	0.910	0.910	0.890	0.910	0.910	1,114,700
2022-04-12	0.900	0.920	0.890	0.920	0.920	320,300
2022-04-11	0.930	0.930	0.910	0.910	0.910	327,100
2022-04-08	0.920	0.940	0.920	0.930	0.930	310,200
2022-04-07	0.940	0.940	0.910	0.930	0.930	249,100
2022-04-05	0.940	0.940	0.930	0.930	0.930	654,700
2022-04-04	0.930	0.960	0.930	0.930	0.930	546,200
2022-04-01	0.940	0.950	0.930	0.930	0.930	671,300
2022-03-31	0.940	0.960	0.930	0.930	0.930	915,900
2022-03-30	0.930	0.970	0.930	0.940	0.940	2,465,200
2022-03-29	0.920	0.960	0.920	0.930	0.930	3,960,400
2022-03-28	0.920	0.930	0.910	0.930	0.930	46,300
2022-03-25	0.920	0.930	0.910	0.930	0.930	546,900
2022-03-24	0.910	0.960	0.910	0.920	0.920	1,935,320
2022-03-23	0.940	0.940	0.910	0.920	0.920	902,200
2022-03-22	0.940	0.950	0.920	0.930	0.930	534,400
2022-03-21	0.950	0.950	0.930	0.940	0.940	198,600
2022-03-18	0.930	0.950	0.930	0.930	0.930	655,700
2022-03-17	0.940	0.960	0.920	0.950	0.950	1,550,300
2022-03-16	0.920	0.940	0.910	0.930	0.930	416,700
2022-03-15	0.930	0.950	0.910	0.930	0.930	549,800
2022-03-14	0.960	0.960	0.930	0.940	0.940	181,300
2022-03-11	0.910	0.980	0.900	0.930	0.930	3,022,100
2022-03-10	0.900	0.930	0.900	0.930	0.930	537,800
2022-03-09	0.880	0.900	0.840	0.900	0.900	1,680,500
2022-03-08	0.910	0.920	0.820	0.850	0.850	2,741,900
2022-03-07	0.990	0.990	0.890	0.900	0.900	2,204,700
2022-03-04	0.970	1.000	0.950	0.970	0.970	2,181,700
2022-03-03	0.980	1.010	0.970	0.970	0.970	2,442,300
2022-03-02	0.970	0.990	0.970	0.980	0.980	438,600
2022-03-01	0.960	0.990	0.950	0.980	0.980	1,055,000
2022-02-28	0.990	0.990	0.960	0.970	0.970	551,300
2022-02-25	0.970	1.030	0.970	0.980	0.980	3,433,300
2022-02-24	1.010	1.010	0.950	0.970	0.970	3,118,200
2022-02-23	0.990	1.010	0.990	1.010	1.010	2,412,300
2022-02-22	1.000	1.010	0.960	0.990	0.990	1,777,000
2022-02-21	1.020	1.020	1.000	1.010	1.010	2,741,000
2022-02-18	1.020	1.020	1.010	1.020	1.020	1,435,900
2022-02-17	1.010	1.030	1.010	1.020	1.020	686,700
2022-02-15	1.000	1.020	1.000	1.010	1.010	1,579,200
2022-02-14	1.020	1.020	1.000	1.010	1.010	1,433,300
2022-02-11	1.010	1.030	1.010	1.020	1.020	1,115,400
2022-02-10	1.030	1.030	1.010	1.030	1.030	889,900
2022-02-09	1.030	1.040	1.020	1.020	1.020	894,100
2022-02-08	1.030	1.040	1.020	1.030	1.030	1,233,700
2022-02-07	1.040	1.040	1.020	1.020	1.020	687,800

← NewerPage 19 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.