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
2024-04-29	1.420	1.420	1.370	1.400	1.233	144,910
2024-04-26	1.360	1.390	1.360	1.370	1.207	140,307
2024-04-25	1.350	1.360	1.340	1.350	1.189	83,525
2024-04-24	1.350	1.370	1.340	1.350	1.189	214,227
2024-04-23	1.370	1.390	1.330	1.350	1.189	295,439
2024-04-22	1.320	1.400	1.320	1.360	1.198	327,387
2024-04-19	1.420	1.420	1.320	1.320	1.163	521,810
2024-04-18	1.440	1.470	1.420	1.420	1.251	165,100
2024-04-17	1.460	1.470	1.440	1.450	1.277	209,900
2024-04-11	1.480	1.500	1.450	1.460	1.286	279,800
2024-04-10	1.470	1.490	1.460	1.480	1.304	249,800
2024-04-09	1.490	1.490	1.470	1.470	1.295	129,101
2024-04-05	1.430	1.480	1.430	1.450	1.277	149,800
2024-04-04	1.460	1.480	1.430	1.430	1.260	378,300
2024-04-03	1.480	1.510	1.450	1.460	1.286	671,110
2024-04-02	1.490	1.510	1.460	1.480	1.304	644,100
2024-04-01	1.510	1.520	1.490	1.500	1.321	393,400
2024-03-29	1.510	1.540	1.490	1.510	1.330	604,200
2024-03-28	1.480	1.520	1.480	1.510	1.330	565,509
2024-03-27	1.480	1.540	1.460	1.470	1.295	1,129,265
2024-03-26	1.490	1.500	1.470	1.480	1.304	221,913
2024-03-25	1.500	1.500	1.470	1.490	1.312	198,013
2024-03-22	1.490	1.510	1.480	1.480	1.304	60,272
2024-03-21	1.470	1.500	1.470	1.480	1.304	174,001
2024-03-20	1.500	1.520	1.460	1.470	1.295	575,033
2024-03-19	1.560	1.570	1.490	1.490	1.312	1,250,632
2024-03-18	1.590	1.590	1.530	1.550	1.365	886,120
2024-03-15	1.580	1.620	1.560	1.570	1.383	2,767,301
2024-03-14	1.560	1.630	1.550	1.560	1.374	3,337,856
2024-03-13	1.570	1.650	1.550	1.550	1.365	5,623,401
2024-03-12	1.540	1.570	1.520	1.560	1.374	1,156,400
2024-03-11	1.550	1.550	1.520	1.540	1.356	451,728
2024-03-08	1.500	1.550	1.490	1.520	1.339	2,139,701
2024-03-07	1.470	1.470	1.450	1.470	1.295	389,816
2024-03-06	1.480	1.490	1.460	1.470	1.295	225,605
2024-03-05	1.520	1.610	1.430	1.470	1.295	3,613,100
2024-03-04	1.480	1.510	1.450	1.510	1.330	678,500
2024-03-01	1.450	1.490	1.450	1.460	1.286	151,900
2024-02-29	1.500	1.500	1.450	1.460	1.286	650,901
2024-02-28	1.490	1.510	1.470	1.490	1.312	426,100
2024-02-27	1.490	1.540	1.480	1.490	1.312	255,502
2024-02-23	1.510	1.520	1.490	1.490	1.312	258,023
2024-02-22	1.520	1.530	1.490	1.500	1.321	483,900
2024-02-21	1.510	1.550	1.500	1.520	1.339	924,800
2024-02-20	1.530	1.530	1.500	1.510	1.330	441,201
2024-02-19	1.480	1.630	1.480	1.500	1.321	4,435,916
2024-02-16	1.530	1.550	1.480	1.480	1.304	1,106,638
2024-02-15	1.570	1.590	1.520	1.530	1.348	2,435,040
2024-02-14	1.580	1.600	1.560	1.570	1.383	683,700
2024-02-13	1.580	1.590	1.550	1.570	1.383	1,792,500
2024-02-12	1.630	1.630	1.580	1.580	1.392	436,100
2024-02-09	1.610	1.630	1.600	1.620	1.427	505,700
2024-02-08	1.610	1.620	1.600	1.600	1.409	787,900
2024-02-07	1.650	1.660	1.600	1.600	1.409	2,043,500
2024-02-06	1.600	1.650	1.590	1.650	1.453	4,626,329
2024-02-05	1.560	1.610	1.550	1.600	1.409	3,761,901
2024-02-02	1.570	1.580	1.540	1.550	1.365	870,601
2024-02-01	1.540	1.590	1.530	1.560	1.374	1,373,602
2024-01-31	1.580	1.590	1.520	1.530	1.348	1,687,915
2024-01-30	1.610	1.620	1.570	1.570	1.383	1,843,981

← NewerPage 11 of 21 · 1,212 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.