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
2023-10-31	1.110	1.160	1.080	1.120	0.986	332,850
2023-10-30	1.200	1.200	1.010	1.120	0.986	1,115,611
2023-10-27	1.210	1.240	1.190	1.210	1.066	317,800
2023-10-26	1.310	1.310	1.200	1.200	1.057	666,998
2023-10-25	1.330	1.350	1.300	1.310	1.154	447,547
2023-10-24	1.360	1.370	1.300	1.320	1.163	218,497
2023-10-20	1.420	1.430	1.370	1.370	1.207	332,441
2023-10-19	1.430	1.460	1.410	1.420	1.251	319,500
2023-10-18	1.430	1.610	1.420	1.420	1.251	2,202,703
2023-10-17	1.410	1.440	1.410	1.430	1.260	50,626
2023-10-16	1.440	1.440	1.390	1.420	1.251	365,520
2023-10-12	1.430	1.540	1.420	1.440	1.268	916,192
2023-10-11	1.430	1.440	1.400	1.430	1.260	208,401
2023-10-10	1.400	1.440	1.400	1.430	1.260	205,006
2023-10-09	1.470	1.470	1.400	1.420	1.251	669,201
2023-10-06	1.480	1.490	1.460	1.470	1.295	211,000
2023-10-05	1.470	1.480	1.460	1.470	1.295	108,701
2023-10-04	1.450	1.480	1.450	1.460	1.286	123,739
2023-10-03	1.480	1.490	1.450	1.460	1.286	526,911
2023-10-02	1.510	1.520	1.480	1.500	1.321	443,300
2023-09-29	1.520	1.520	1.510	1.510	1.330	139,200
2023-09-28	1.530	1.530	1.510	1.520	1.339	119,600
2023-09-27	1.520	1.550	1.500	1.530	1.348	308,401
2023-09-26	1.540	1.560	1.520	1.520	1.339	389,200
2023-09-25	1.550	1.560	1.540	1.550	1.365	139,000
2023-09-22	1.540	1.560	1.530	1.560	1.374	363,956
2023-09-21	1.540	1.550	1.530	1.550	1.365	290,000
2023-09-20	1.600	1.600	1.520	1.540	1.356	893,239
2023-09-19	1.620	1.630	1.590	1.600	1.409	373,000
2023-09-18	1.660	1.660	1.610	1.610	1.418	739,202
2023-09-15	1.640	1.710	1.640	1.660	1.462	1,741,300
2023-09-14	1.640	1.650	1.630	1.640	1.444	468,900
2023-09-13	1.680	1.680	1.620	1.630	1.436	958,874
2023-09-12	1.750	1.750	1.650	1.670	1.471	4,365,806
2023-09-11	1.710	1.840	1.690	1.750	1.541	17,433,840
2023-09-08	1.650	1.720	1.650	1.700	1.497	2,479,004
2023-09-07	1.640	1.650	1.630	1.640	1.444	201,300
2023-09-06	1.630	1.680	1.630	1.630	1.436	540,100
2023-09-05	1.630	1.660	1.610	1.640	1.444	483,802
2023-09-04	1.660	1.660	1.600	1.620	1.427	882,804
2023-09-01	1.680	1.720	1.650	1.650	1.453	1,933,401
2023-08-31	1.720	1.720	1.680	1.680	1.480	1,329,200
2023-08-30	1.740	1.740	1.700	1.700	1.497	522,700
2023-08-29	1.740	1.760	1.700	1.700	1.497	3,368,404
2023-08-28	1.610	1.730	1.610	1.710	1.506	7,316,100
2023-08-25	1.610	1.620	1.590	1.600	1.409	548,903
2023-08-24	1.560	1.700	1.540	1.610	1.418	5,259,302
2023-08-23	1.560	1.590	1.530	1.560	1.374	583,090
2023-08-22	1.590	1.590	1.550	1.550	1.365	462,412
2023-08-21	1.530	1.640	1.530	1.580	1.392	1,939,010
2023-08-18	1.510	1.590	1.500	1.530	1.348	340,076
2023-08-17	1.480	1.510	1.480	1.500	1.321	141,872
2023-08-16	1.470	1.490	1.470	1.490	1.312	107,201
2023-08-15	1.470	1.500	1.470	1.480	1.304	438,813
2023-08-11	1.540	1.550	1.520	1.530	1.348	303,400
2023-08-10	1.550	1.560	1.520	1.550	1.365	281,800
2023-08-09	1.540	1.550	1.530	1.540	1.356	197,552
2023-08-08	1.540	1.560	1.540	1.550	1.365	142,611
2023-08-07	1.540	1.560	1.540	1.550	1.365	69,001
2023-08-04	1.530	1.560	1.530	1.540	1.356	119,200

← NewerPage 13 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.