K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.220	0.230	0.210	0.230	0.230	300,501
2025-01-21	0.210	0.220	0.210	0.220	0.220	15,905
2025-01-20	0.210	0.220	0.200	0.210	0.210	29,712
2025-01-17	0.230	0.230	0.200	0.220	0.220	901,600
2025-01-16	0.220	0.230	0.210	0.220	0.220	564,112
2025-01-15	0.250	0.250	0.200	0.220	0.220	1,838,286
2025-01-14	0.260	0.260	0.240	0.250	0.250	501,810
2025-01-13	0.260	0.260	0.250	0.260	0.260	226,700
2025-01-10	0.260	0.260	0.240	0.260	0.260	629,700
2025-01-09	0.260	0.260	0.250	0.260	0.260	100,414
2025-01-08	0.270	0.270	0.260	0.270	0.270	116,327
2025-01-07	0.260	0.270	0.250	0.270	0.270	247,830
2025-01-06	0.260	0.260	0.250	0.250	0.250	118,500
2025-01-03	0.250	0.270	0.250	0.260	0.260	160,105
2025-01-02	0.250	0.270	0.250	0.270	0.270	179,422
2024-12-30	0.260	0.270	0.250	0.250	0.250	51,700
2024-12-27	0.270	0.270	0.260	0.270	0.270	12,401
2024-12-26	0.270	0.280	0.260	0.270	0.270	282,210
2024-12-25	0.260	0.270	0.260	0.260	0.260	421,500
2024-12-24	0.280	0.280	0.260	0.260	0.260	432,302
2024-12-23	0.270	0.280	0.260	0.270	0.270	263,710
2024-12-20	0.280	0.290	0.270	0.270	0.270	160,611
2024-12-19	0.280	0.290	0.280	0.290	0.290	12,200
2024-12-18	0.280	0.290	0.280	0.280	0.280	520,800
2024-12-17	0.280	0.290	0.280	0.290	0.290	133,100
2024-12-16	0.290	0.300	0.280	0.290	0.290	264,500
2024-12-13	0.300	0.300	0.290	0.300	0.300	24,100
2024-12-12	0.300	0.300	0.290	0.300	0.300	60,801
2024-12-11	0.280	0.300	0.280	0.300	0.300	165,201
2024-12-09	0.290	0.300	0.280	0.280	0.280	45,702
2024-12-06	0.300	0.300	0.290	0.290	0.290	20,391
2024-12-04	0.300	0.300	0.290	0.300	0.300	115,898
2024-12-03	0.290	0.310	0.290	0.300	0.300	328,580
2024-12-02	0.290	0.290	0.280	0.290	0.290	217,000
2024-11-29	0.290	0.290	0.280	0.290	0.290	35,098
2024-11-28	0.290	0.290	0.280	0.290	0.290	118,900
2024-11-27	0.280	0.290	0.270	0.290	0.290	407,000
2024-11-26	0.300	0.300	0.280	0.290	0.290	263,818
2024-11-25	0.300	0.300	0.290	0.300	0.300	135,000
2024-11-22	0.300	0.300	0.290	0.300	0.300	294,998
2024-11-21	0.310	0.310	0.280	0.300	0.300	427,100
2024-11-20	0.320	0.320	0.310	0.310	0.310	19,901
2024-11-19	0.310	0.320	0.310	0.320	0.320	71,297
2024-11-18	0.310	0.310	0.290	0.310	0.310	89,200
2024-11-15	0.320	0.320	0.300	0.300	0.300	293,900
2024-11-14	0.320	0.320	0.310	0.310	0.310	273,010
2024-11-13	0.300	0.320	0.300	0.320	0.320	434,300
2024-11-12	0.340	0.340	0.290	0.330	0.330	1,001,528
2024-11-11	0.340	0.340	0.320	0.340	0.340	215,400
2024-11-08	0.340	0.340	0.320	0.340	0.340	145,800
2024-11-07	0.340	0.340	0.320	0.340	0.340	117,400
2024-11-06	0.340	0.350	0.320	0.340	0.340	273,480
2024-11-05	0.350	0.350	0.330	0.340	0.340	175,000
2024-11-04	0.340	0.370	0.340	0.340	0.340	691,400
2024-11-01	0.340	0.340	0.330	0.340	0.340	33,900
2024-10-31	0.330	0.340	0.320	0.340	0.340	88,000
2024-10-30	0.340	0.340	0.330	0.340	0.340	8,900
2024-10-29	0.340	0.350	0.320	0.340	0.340	57,500
2024-10-28	0.340	0.340	0.330	0.340	0.340	4,800
2024-10-25	0.350	0.350	0.330	0.330	0.330	28,001

← NewerPage 8 of 21 · 1,216 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.