K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.030	1.030	1.010	1.030	1.030	4,839,100
2022-02-03	1.040	1.050	1.030	1.030	1.030	554,200
2022-02-02	1.040	1.050	1.030	1.030	1.030	1,015,500
2022-02-01	1.030	1.050	1.030	1.040	1.040	1,002,200
2022-01-31	1.040	1.040	1.020	1.030	1.030	314,000
2022-01-28	1.000	1.040	1.000	1.020	1.020	1,156,700
2022-01-27	1.030	1.030	1.000	1.010	1.010	3,754,300
2022-01-26	1.020	1.040	1.020	1.030	1.030	829,100
2022-01-25	1.030	1.040	1.000	1.020	1.020	3,668,800
2022-01-24	1.060	1.070	1.040	1.040	1.040	1,666,800
2022-01-21	1.090	1.090	1.050	1.070	1.070	2,352,000
2022-01-20	1.110	1.120	1.080	1.080	1.080	3,746,900
2022-01-19	1.080	1.110	1.060	1.100	1.100	4,878,300
2022-01-18	1.110	1.120	1.070	1.080	1.080	5,242,800
2022-01-17	1.150	1.150	1.100	1.110	1.110	8,503,000
2022-01-14	1.090	1.130	1.070	1.110	1.110	17,864,500
2022-01-13	1.040	1.090	1.040	1.080	1.080	12,006,900
2022-01-12	1.030	1.050	1.030	1.030	1.030	1,946,800
2022-01-11	1.040	1.040	1.030	1.030	1.030	892,100
2022-01-10	1.030	1.050	1.030	1.040	1.040	974,100
2022-01-07	1.050	1.050	1.030	1.030	1.030	1,268,000
2022-01-06	1.040	1.050	1.020	1.050	1.050	2,606,800
2022-01-05	1.030	1.040	1.030	1.040	1.040	1,704,400
2022-01-04	1.030	1.030	1.010	1.030	1.030	1,235,900
2021-12-30	1.020	1.030	1.020	1.020	1.020	322,700
2021-12-29	1.020	1.030	1.020	1.030	1.030	542,200
2021-12-28	1.020	1.040	1.010	1.010	1.010	1,904,100
2021-12-27	1.030	1.040	1.020	1.030	1.030	1,187,000
2021-12-24	1.040	1.040	1.020	1.020	1.020	1,104,100
2021-12-23	1.040	1.040	1.030	1.040	1.040	798,300
2021-12-22	1.030	1.060	1.030	1.030	1.030	4,529,100
2021-12-21	1.030	1.040	1.020	1.030	1.030	2,102,100
2021-12-20	1.060	1.060	1.030	1.030	1.030	3,062,700
2021-12-17	1.070	1.080	1.060	1.060	1.060	1,436,300
2021-12-16	1.070	1.090	1.060	1.070	1.070	3,505,000
2021-12-15	1.090	1.090	1.060	1.070	1.070	4,772,100
2021-12-14	1.050	1.080	1.040	1.080	1.080	5,689,100
2021-12-13	1.060	1.070	1.040	1.050	1.050	1,885,300
2021-12-09	1.040	1.070	1.040	1.050	1.050	3,226,800
2021-12-08	1.050	1.050	1.030	1.030	1.030	1,317,500
2021-12-07	1.040	1.040	1.030	1.030	1.030	1,373,300
2021-12-03	1.030	1.040	1.020	1.030	1.030	1,716,700
2021-12-02	1.020	1.030	1.020	1.020	1.020	1,128,500
2021-12-01	1.010	1.030	1.000	1.020	1.020	1,176,300
2021-11-30	1.020	1.040	1.010	1.010	1.010	2,905,500
2021-11-29	1.040	1.040	1.010	1.020	1.020	1,809,900
2021-11-26	1.070	1.070	1.030	1.040	1.040	3,371,000
2021-11-25	1.070	1.090	1.050	1.060	1.060	3,087,500
2021-11-24	1.050	1.070	1.030	1.070	1.070	5,182,700
2021-11-23	1.030	1.050	1.030	1.040	1.040	2,432,500
2021-11-22	1.040	1.040	1.020	1.030	1.030	953,700
2021-11-19	1.030	1.040	1.020	1.040	1.040	3,325,600
2021-11-18	1.040	1.040	1.020	1.040	1.040	1,566,800
2021-11-17	1.050	1.050	1.020	1.030	1.030	3,317,300
2021-11-16	1.040	1.060	1.030	1.050	1.050	4,000,400
2021-11-15	1.080	1.090	1.040	1.050	1.050	4,569,700
2021-11-12	1.080	1.100	1.070	1.070	1.070	2,988,100
2021-11-11	1.070	1.120	1.070	1.080	1.080	11,048,700
2021-11-10	1.050	1.080	1.000	1.080	1.080	14,320,000
2021-11-09	1.040	1.070	1.040	1.040	1.040	2,120,000

← NewerPage 20 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.