K. W. Metal Work Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.780	0.790	0.780	0.780	0.780	52,204
2026-10-19	0.790	0.800	0.780	0.780	0.780	271,700
2026-10-15	0.790	0.790	0.780	0.790	0.790	26,900
2026-10-14	0.810	0.810	0.780	0.780	0.780	50,500
2026-10-12	0.790	0.810	0.790	0.810	0.810	52,600
2026-10-09	0.800	0.820	0.790	0.800	0.800	35,300
2026-10-08	0.780	0.820	0.780	0.800	0.800	41,714
2026-10-07	0.820	0.820	0.780	0.800	0.800	156,907
2026-10-06	0.810	0.810	0.800	0.800	0.800	18,500
2026-10-05	0.810	0.810	0.800	0.800	0.800	24,500
2026-10-02	0.810	0.820	0.810	0.810	0.810	57,600
2026-10-01	0.810	0.810	0.780	0.810	0.810	566,802
2026-09-30	0.830	0.830	0.810	0.820	0.820	85,600
2026-09-29	0.830	0.850	0.820	0.830	0.830	60,600
2026-09-28	0.830	0.840	0.820	0.830	0.830	25,400
2026-09-25	0.830	0.850	0.830	0.840	0.840	35,200
2026-09-24	0.860	0.860	0.830	0.850	0.850	133,801
2026-09-23	0.830	0.850	0.820	0.840	0.840	67,000
2026-09-22	0.840	0.860	0.830	0.830	0.830	227,700
2026-09-21	0.830	0.840	0.820	0.840	0.840	214,580
2026-09-18	0.850	0.860	0.830	0.830	0.830	25,400
2026-09-17	0.850	0.850	0.820	0.840	0.840	257,600
2026-09-16	0.880	0.880	0.850	0.850	0.850	199,106
2026-09-15	0.900	0.900	0.860	0.890	0.890	172,300
2026-09-14	0.870	0.920	0.860	0.860	0.860	1,400,800
2026-09-11	0.870	0.870	0.850	0.860	0.860	37,500
2026-09-10	0.880	0.880	0.860	0.860	0.860	193,300
2026-09-09	0.880	0.890	0.860	0.880	0.880	258,700
2026-09-08	0.850	0.910	0.830	0.870	0.870	2,815,108
2026-09-07	0.840	0.860	0.830	0.830	0.830	17,300
2026-09-04	0.830	0.850	0.830	0.840	0.840	30,301
2026-09-03	0.860	0.860	0.840	0.850	0.850	100,901
2026-09-02	0.890	0.890	0.860	0.860	0.860	113,900
2026-09-01	0.880	0.890	0.880	0.890	0.890	21,905
2026-08-31	0.870	0.900	0.860	0.870	0.870	60,005
2026-08-28	0.920	0.920	0.870	0.870	0.870	194,000
2026-08-27	0.930	0.930	0.900	0.900	0.900	342,000
2026-08-26	0.910	0.930	0.890	0.930	0.930	784,300
2026-08-25	0.850	0.900	0.840	0.880	0.880	1,068,723
2026-08-24	0.870	0.870	0.830	0.870	0.870	67,202
2026-08-21	0.840	0.860	0.820	0.860	0.860	70,400
2026-08-20	0.830	0.830	0.820	0.820	0.820	38,700
2026-08-19	0.830	0.850	0.810	0.820	0.820	282,398
2026-08-18	0.830	0.840	0.820	0.840	0.840	149,950
2026-08-17	0.830	0.840	0.830	0.840	0.840	47,102
2026-08-14	0.860	0.860	0.820	0.830	0.830	955,700
2026-08-13	0.890	0.890	0.870	0.890	0.890	44,701
2026-08-11	0.890	0.900	0.880	0.880	0.880	69,700
2026-08-10	0.890	0.960	0.880	0.890	0.890	581,600
2026-08-07	0.900	0.900	0.890	0.900	0.900	48,410
2026-08-06	0.900	0.900	0.890	0.890	0.890	66,018
2026-08-05	0.900	0.910	0.880	0.890	0.890	117,120
2026-08-04	0.910	0.920	0.900	0.900	0.900	105,718
2026-08-03	0.910	0.910	0.900	0.910	0.910	118,700
2026-07-31	0.920	0.940	0.900	0.900	0.900	131,605
2026-07-30	0.940	0.940	0.900	0.900	0.900	247,800
2026-07-27	0.950	0.950	0.930	0.930	0.930	111,812
2026-07-24	0.940	0.950	0.930	0.950	0.950	67,200
2026-07-23	0.960	0.980	0.930	0.930	0.930	462,700
2026-07-22	0.930	1.020	0.920	0.950	0.950	2,776,001

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0307 THB
2025-05-06	0.0700 THB
2024-05-03	0.0224 THB
2023-05-03	0.0580 THB
2022-05-05	0.0960 THB
2021-05-06	0.0720 THB
2020-04-22	0.0600 THB
2019-04-30	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.