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
2024-07-30	1.290	1.300	1.270	1.270	1.137	88,465
2024-07-26	1.290	1.290	1.250	1.270	1.137	232,604
2024-07-25	1.280	1.290	1.240	1.240	1.110	181,830
2024-07-24	1.320	1.320	1.260	1.270	1.137	48,900
2024-07-23	1.280	1.300	1.250	1.260	1.128	244,511
2024-07-19	1.310	1.310	1.280	1.280	1.146	54,206
2024-07-18	1.280	1.310	1.260	1.310	1.173	164,800
2024-07-17	1.280	1.310	1.270	1.270	1.137	121,010
2024-07-16	1.320	1.320	1.270	1.280	1.146	217,890
2024-07-15	1.320	1.340	1.300	1.300	1.164	456,500
2024-07-12	1.310	1.330	1.310	1.320	1.182	147,704
2024-07-11	1.300	1.370	1.300	1.320	1.182	613,200
2024-07-10	1.300	1.330	1.300	1.310	1.173	70,000
2024-07-09	1.310	1.330	1.290	1.310	1.173	242,920
2024-07-08	1.300	1.310	1.300	1.300	1.164	183,057
2024-07-05	1.300	1.310	1.270	1.300	1.164	349,120
2024-07-04	1.300	1.320	1.290	1.290	1.155	168,284
2024-07-03	1.300	1.320	1.290	1.290	1.155	345,700
2024-07-02	1.330	1.330	1.300	1.310	1.173	159,101
2024-07-01	1.290	1.330	1.290	1.310	1.173	240,701
2024-06-28	1.340	1.340	1.290	1.290	1.155	202,901
2024-06-27	1.320	1.340	1.320	1.320	1.182	241,800
2024-06-26	1.320	1.380	1.310	1.320	1.182	773,051
2024-06-25	1.320	1.370	1.310	1.320	1.182	1,022,611
2024-06-24	1.270	1.420	1.270	1.320	1.182	679,406
2024-06-21	1.240	1.330	1.220	1.300	1.164	848,500
2024-06-20	1.250	1.280	1.240	1.260	1.128	113,100
2024-06-19	1.280	1.280	1.200	1.250	1.119	374,915
2024-06-18	1.280	1.310	1.270	1.290	1.155	376,316
2024-06-17	1.310	1.320	1.260	1.280	1.146	482,249
2024-06-14	1.300	1.330	1.300	1.310	1.173	95,637
2024-06-13	1.320	1.340	1.300	1.300	1.164	379,480
2024-06-12	1.340	1.340	1.320	1.330	1.191	202,102
2024-06-11	1.320	1.370	1.320	1.350	1.209	190,600
2024-06-10	1.290	1.340	1.290	1.330	1.191	1,087,000
2024-06-07	1.290	1.340	1.280	1.300	1.164	379,700
2024-06-06	1.290	1.300	1.260	1.290	1.155	131,400
2024-06-05	1.300	1.320	1.260	1.280	1.146	497,558
2024-06-04	1.320	1.330	1.290	1.290	1.155	327,247
2024-05-31	1.320	1.340	1.310	1.310	1.173	217,805
2024-05-30	1.340	1.340	1.300	1.330	1.191	347,155
2024-05-29	1.360	1.390	1.330	1.360	1.217	408,900
2024-05-28	1.340	1.360	1.340	1.350	1.209	220,516
2024-05-27	1.360	1.360	1.330	1.350	1.209	180,924
2024-05-24	1.340	1.340	1.320	1.340	1.200	85,901
2024-05-23	1.330	1.350	1.320	1.330	1.191	325,705
2024-05-21	1.360	1.360	1.320	1.330	1.191	283,000
2024-05-20	1.370	1.390	1.340	1.350	1.209	317,500
2024-05-17	1.390	1.390	1.360	1.360	1.217	256,000
2024-05-16	1.360	1.420	1.360	1.370	1.226	583,100
2024-05-15	1.370	1.390	1.350	1.370	1.226	618,301
2024-05-14	1.370	1.370	1.350	1.350	1.209	177,329
2024-05-13	1.380	1.380	1.340	1.350	1.209	374,338
2024-05-10	1.380	1.410	1.360	1.370	1.226	542,000
2024-05-09	1.380	1.530	1.350	1.370	1.226	7,071,411
2024-05-08	1.370	1.380	1.350	1.350	1.209	48,023
2024-05-07	1.370	1.370	1.330	1.350	1.209	23,005
2024-05-03	1.380	1.390	1.320	1.320	1.182	286,602
2024-05-02	1.400	1.410	1.380	1.390	1.224	169,800
2024-04-30	1.390	1.410	1.390	1.400	1.233	73,900

← NewerPage 10 of 21 · 1,217 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.