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
2024-01-29	1.580	1.650	1.580	1.600	1.409	5,704,008
2024-01-26	1.590	1.620	1.560	1.570	1.383	3,429,315
2024-01-25	1.590	1.660	1.570	1.580	1.392	13,476,700
2024-01-24	1.720	1.740	1.550	1.580	1.392	20,518,029
2024-01-23	1.480	1.740	1.460	1.680	1.480	40,325,832
2024-01-22	1.500	1.500	1.430	1.460	1.286	1,268,700
2024-01-19	1.520	1.560	1.490	1.490	1.312	2,566,301
2024-01-18	1.560	1.570	1.500	1.500	1.321	4,563,504
2024-01-17	1.560	1.640	1.530	1.560	1.374	16,178,900
2024-01-16	1.570	1.580	1.530	1.550	1.365	2,430,555
2024-01-15	1.650	1.720	1.520	1.550	1.365	18,008,100
2024-01-12	1.420	1.650	1.410	1.650	1.453	10,943,810
2024-01-11	1.390	1.610	1.390	1.410	1.242	15,771,010
2024-01-10	1.390	1.400	1.370	1.370	1.207	816,599
2024-01-09	1.400	1.480	1.370	1.370	1.207	9,317,452
2024-01-08	1.380	1.380	1.330	1.340	1.180	894,401
2024-01-05	1.420	1.420	1.370	1.370	1.207	1,537,001
2024-01-04	1.400	1.440	1.380	1.410	1.242	2,460,788
2024-01-03	1.390	1.430	1.380	1.390	1.224	2,708,010
2024-01-02	1.360	1.430	1.350	1.370	1.207	1,970,803
2023-12-28	1.320	1.370	1.310	1.340	1.180	1,182,900
2023-12-27	1.340	1.350	1.310	1.310	1.154	604,200
2023-12-26	1.350	1.380	1.330	1.330	1.171	1,750,705
2023-12-25	1.340	1.470	1.320	1.350	1.189	9,099,107
2023-12-22	1.270	1.510	1.270	1.330	1.171	14,574,230
2023-12-21	1.270	1.290	1.250	1.260	1.110	724,001
2023-12-20	1.250	1.340	1.240	1.270	1.119	4,338,606
2023-12-19	1.240	1.270	1.230	1.240	1.092	277,600
2023-12-18	1.200	1.280	1.200	1.230	1.083	767,000
2023-12-15	1.210	1.220	1.200	1.200	1.057	339,459
2023-12-14	1.200	1.240	1.180	1.210	1.066	276,006
2023-12-13	1.230	1.230	1.180	1.200	1.057	490,600
2023-12-12	1.230	1.240	1.210	1.210	1.066	301,202
2023-12-08	1.230	1.280	1.220	1.230	1.083	806,715
2023-12-07	1.210	1.330	1.190	1.230	1.083	2,933,220
2023-12-06	1.210	1.220	1.200	1.210	1.066	236,700
2023-12-04	1.210	1.220	1.200	1.210	1.066	302,100
2023-12-01	1.210	1.240	1.210	1.220	1.075	195,303
2023-11-30	1.260	1.270	1.210	1.210	1.066	954,051
2023-11-29	1.230	1.360	1.230	1.250	1.101	5,418,906
2023-11-28	1.210	1.240	1.210	1.220	1.075	253,200
2023-11-27	1.230	1.230	1.200	1.210	1.066	369,000
2023-11-24	1.250	1.250	1.210	1.210	1.066	497,103
2023-11-23	1.220	1.310	1.210	1.250	1.101	2,216,405
2023-11-22	1.230	1.240	1.200	1.220	1.075	444,137
2023-11-21	1.230	1.280	1.200	1.230	1.083	1,294,800
2023-11-20	1.210	1.230	1.200	1.220	1.075	250,101
2023-11-17	1.230	1.230	1.200	1.220	1.075	227,508
2023-11-16	1.220	1.260	1.200	1.220	1.075	413,541
2023-11-15	1.190	1.260	1.190	1.210	1.066	987,500
2023-11-14	1.240	1.240	1.190	1.190	1.048	810,261
2023-11-13	1.320	1.340	1.240	1.240	1.092	1,067,203
2023-11-10	1.310	1.430	1.300	1.300	1.145	2,434,902
2023-11-09	1.410	1.420	1.320	1.340	1.180	2,617,836
2023-11-08	1.460	1.480	1.370	1.400	1.233	6,223,002
2023-11-07	1.420	1.640	1.420	1.510	1.330	37,210,770
2023-11-06	1.200	1.500	1.180	1.350	1.189	10,132,580
2023-11-03	1.180	1.230	1.180	1.200	1.057	436,500
2023-11-02	1.160	1.200	1.160	1.180	1.039	114,811
2023-11-01	1.110	1.190	1.110	1.160	1.022	571,900

← NewerPage 12 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.