K.C. Metalsheet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.340	0.340	0.320	0.330	0.330	486,100
2024-10-22	0.350	0.350	0.330	0.330	0.330	310,400
2024-10-21	0.350	0.350	0.340	0.350	0.350	157,600
2024-10-18	0.350	0.360	0.340	0.350	0.350	184,301
2024-10-17	0.350	0.360	0.330	0.350	0.350	902,700
2024-10-16	0.360	0.360	0.350	0.350	0.350	321,005
2024-10-15	0.370	0.370	0.350	0.350	0.350	134,200
2024-10-11	0.360	0.370	0.360	0.370	0.370	267,000
2024-10-10	0.370	0.370	0.350	0.350	0.350	567,861
2024-10-09	0.360	0.370	0.350	0.360	0.360	358,101
2024-10-08	0.360	0.360	0.350	0.360	0.360	227,500
2024-10-07	0.360	0.370	0.350	0.350	0.350	618,300
2024-10-04	0.370	0.370	0.350	0.350	0.350	744,301
2024-10-03	0.370	0.380	0.360	0.370	0.370	487,401
2024-10-02	0.370	0.380	0.360	0.360	0.360	1,501,800
2024-10-01	0.370	0.370	0.360	0.370	0.370	291,800
2024-09-30	0.370	0.370	0.360	0.360	0.360	1,056,601
2024-09-27	0.380	0.380	0.360	0.360	0.360	1,048,300
2024-09-26	0.380	0.390	0.370	0.370	0.370	1,049,405
2024-09-25	0.370	0.420	0.360	0.380	0.380	12,380,230
2024-09-24	0.370	0.370	0.360	0.360	0.360	1,106,606
2024-09-23	0.370	0.380	0.360	0.360	0.360	1,896,703
2024-09-20	0.360	0.400	0.360	0.370	0.370	9,128,902
2024-09-19	0.370	0.370	0.360	0.360	0.360	4,973,600
2024-09-18	0.390	0.390	0.350	0.360	0.360	14,281,810
2024-09-17	0.330	0.430	0.320	0.430	0.430	40,169,406
2024-09-16	0.320	0.330	0.310	0.330	0.330	269,800
2024-09-13	0.310	0.340	0.310	0.320	0.320	957,100
2024-09-12	0.330	0.330	0.310	0.310	0.310	533,030
2024-09-11	0.310	0.350	0.310	0.330	0.330	2,033,704
2024-09-10	0.320	0.320	0.310	0.310	0.310	334,800
2024-09-09	0.310	0.320	0.300	0.320	0.320	520,504
2024-09-06	0.310	0.310	0.290	0.300	0.300	454,400
2024-09-05	0.310	0.310	0.290	0.290	0.290	214,700
2024-09-04	0.300	0.310	0.290	0.300	0.300	283,400
2024-09-03	0.300	0.310	0.290	0.290	0.290	25,000
2024-09-02	0.300	0.320	0.290	0.300	0.300	357,905
2024-08-30	0.300	0.310	0.290	0.290	0.290	91,800
2024-08-29	0.290	0.310	0.290	0.290	0.290	115,800
2024-08-28	0.300	0.310	0.300	0.300	0.300	112,705
2024-08-27	0.310	0.310	0.290	0.300	0.300	225,600
2024-08-26	0.300	0.310	0.290	0.300	0.300	322,905
2024-08-23	0.290	0.300	0.290	0.300	0.300	145,726
2024-08-22	0.300	0.310	0.290	0.290	0.290	720,202
2024-08-21	0.300	0.300	0.290	0.290	0.290	668,000
2024-08-20	0.280	0.300	0.270	0.300	0.300	580,000
2024-08-19	0.280	0.290	0.270	0.290	0.290	267,101
2024-08-16	0.280	0.280	0.270	0.270	0.270	8,903
2024-08-15	0.270	0.280	0.270	0.280	0.280	139,800
2024-08-14	0.280	0.280	0.270	0.270	0.270	190,500
2024-08-13	0.280	0.280	0.270	0.280	0.280	100,300
2024-08-09	0.270	0.290	0.270	0.280	0.280	265,200
2024-08-08	0.280	0.290	0.270	0.290	0.290	194,716
2024-08-07	0.280	0.280	0.270	0.280	0.280	259,300
2024-08-06	0.270	0.280	0.260	0.280	0.280	357,700
2024-08-05	0.280	0.280	0.260	0.280	0.280	535,108
2024-08-02	0.280	0.290	0.280	0.290	0.290	70,600
2024-08-01	0.280	0.290	0.280	0.280	0.280	520,900
2024-07-31	0.290	0.290	0.280	0.280	0.280	98,107
2024-07-30	0.280	0.280	0.280	0.280	0.280	169,500

← NewerPage 9 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.