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
2023-08-03	1.560	1.580	1.530	1.530	1.348	249,500
2023-08-02	1.570	1.590	1.560	1.570	1.383	172,953
2023-07-31	1.590	1.590	1.570	1.580	1.392	92,400
2023-07-27	1.560	1.600	1.560	1.590	1.400	221,071
2023-07-26	1.570	1.570	1.540	1.550	1.365	118,886
2023-07-25	1.570	1.580	1.560	1.570	1.383	92,000
2023-07-24	1.550	1.610	1.540	1.560	1.374	655,000
2023-07-21	1.570	1.570	1.510	1.550	1.365	316,900
2023-07-20	1.580	1.590	1.560	1.560	1.374	98,820
2023-07-19	1.560	1.600	1.560	1.580	1.392	389,063
2023-07-18	1.570	1.580	1.550	1.560	1.374	278,703
2023-07-17	1.550	1.580	1.550	1.570	1.383	226,301
2023-07-14	1.520	1.580	1.510	1.560	1.374	387,700
2023-07-13	1.550	1.550	1.520	1.520	1.339	188,300
2023-07-12	1.560	1.560	1.520	1.520	1.339	498,700
2023-07-11	1.550	1.600	1.540	1.560	1.374	1,165,501
2023-07-10	1.570	1.590	1.530	1.560	1.374	921,002
2023-07-07	1.610	1.650	1.570	1.600	1.409	1,456,800
2023-07-06	1.540	1.820	1.520	1.600	1.409	8,261,490
2023-07-05	1.560	1.590	1.530	1.550	1.365	390,952
2023-07-04	1.520	1.570	1.510	1.560	1.374	458,802
2023-07-03	1.510	1.520	1.500	1.510	1.330	218,672
2023-06-30	1.500	1.520	1.500	1.510	1.330	316,500
2023-06-29	1.490	1.510	1.490	1.500	1.321	299,200
2023-06-28	1.500	1.550	1.490	1.490	1.312	471,130
2023-06-27	1.500	1.520	1.500	1.500	1.321	439,801
2023-06-26	1.510	1.510	1.490	1.500	1.321	557,200
2023-06-23	1.500	1.520	1.490	1.520	1.339	509,304
2023-06-22	1.500	1.520	1.500	1.510	1.330	512,900
2023-06-21	1.510	1.530	1.500	1.500	1.321	389,200
2023-06-20	1.590	1.590	1.500	1.510	1.330	1,661,340
2023-06-19	1.620	1.630	1.590	1.590	1.400	208,608
2023-06-16	1.620	1.640	1.590	1.620	1.427	1,231,116
2023-06-15	1.670	1.690	1.660	1.660	1.462	457,919
2023-06-14	1.690	1.700	1.680	1.690	1.489	275,101
2023-06-13	1.710	1.720	1.680	1.680	1.480	893,198
2023-06-12	1.710	1.710	1.690	1.690	1.489	430,600
2023-06-09	1.690	1.700	1.690	1.700	1.497	964,539
2023-06-08	1.700	1.720	1.670	1.690	1.489	1,879,961
2023-06-07	1.700	1.730	1.690	1.700	1.497	1,694,501
2023-06-06	1.700	1.710	1.680	1.680	1.480	588,400
2023-06-02	1.690	1.720	1.680	1.700	1.497	997,079
2023-06-01	1.690	1.730	1.670	1.670	1.471	637,708
2023-05-31	1.700	1.740	1.690	1.690	1.489	743,300
2023-05-30	1.710	1.750	1.700	1.700	1.497	1,850,110
2023-05-29	1.680	1.740	1.680	1.700	1.497	1,583,550
2023-05-26	1.660	1.750	1.660	1.680	1.480	2,032,463
2023-05-25	1.640	1.700	1.640	1.650	1.453	1,000,902
2023-05-24	1.610	1.720	1.610	1.640	1.444	1,862,310
2023-05-23	1.650	1.680	1.600	1.610	1.418	1,257,600
2023-05-22	1.660	1.660	1.590	1.640	1.444	687,962
2023-05-19	1.700	1.720	1.660	1.680	1.480	619,209
2023-05-18	1.710	1.740	1.690	1.700	1.497	718,902
2023-05-17	1.740	1.750	1.680	1.680	1.480	406,029
2023-05-16	1.740	1.760	1.730	1.730	1.524	131,238
2023-05-15	1.780	1.790	1.710	1.740	1.533	334,100
2023-05-12	1.770	1.800	1.770	1.780	1.568	279,936
2023-05-11	1.810	1.810	1.790	1.790	1.577	202,500
2023-05-10	1.790	1.840	1.780	1.790	1.577	1,300,401
2023-05-09	1.780	1.810	1.760	1.780	1.568	642,604

← NewerPage 14 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.