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
2023-05-08	1.750	1.770	1.740	1.760	1.550	236,400
2023-05-03	1.750	1.750	1.650	1.740	1.533	455,857
2023-05-02	1.780	1.830	1.780	1.790	1.526	651,000
2023-04-28	1.860	1.860	1.800	1.810	1.543	335,500
2023-04-27	1.840	1.850	1.820	1.830	1.560	286,800
2023-04-26	1.840	1.870	1.840	1.850	1.577	267,602
2023-04-25	1.900	1.900	1.840	1.850	1.577	375,702
2023-04-24	1.900	1.920	1.870	1.880	1.602	193,201
2023-04-21	1.890	1.920	1.870	1.900	1.619	270,600
2023-04-20	1.890	1.900	1.870	1.870	1.594	334,600
2023-04-19	1.930	1.940	1.860	1.860	1.585	993,000
2023-04-18	1.910	1.920	1.890	1.900	1.619	271,286
2023-04-17	1.860	1.910	1.860	1.900	1.619	566,600
2023-04-12	1.880	1.930	1.860	1.890	1.611	901,000
2023-04-11	1.880	1.880	1.860	1.860	1.585	195,000
2023-04-10	1.860	1.910	1.840	1.860	1.585	814,400
2023-04-07	1.940	1.940	1.840	1.860	1.585	1,616,401
2023-04-05	2.000	2.020	1.920	1.930	1.645	968,104
2023-04-04	2.040	2.040	1.990	1.990	1.696	437,801
2023-04-03	2.100	2.120	1.990	2.020	1.722	1,384,200
2023-03-31	2.120	2.200	2.080	2.080	1.773	2,373,500
2023-03-30	2.020	2.260	2.020	2.140	1.824	15,325,220
2023-03-29	1.980	1.990	1.970	1.980	1.687	258,001
2023-03-28	1.980	2.020	1.970	1.970	1.679	520,202
2023-03-27	2.000	2.000	1.980	1.980	1.687	564,400
2023-03-24	2.000	2.000	1.970	1.980	1.687	768,810
2023-03-23	1.980	2.060	1.970	2.000	1.704	1,515,319
2023-03-22	1.990	2.000	1.950	1.950	1.662	428,200
2023-03-21	1.980	2.060	1.940	1.970	1.679	1,181,500
2023-03-20	1.850	2.000	1.840	1.940	1.653	2,263,030
2023-03-17	1.870	1.870	1.830	1.850	1.577	486,733
2023-03-16	1.850	1.900	1.800	1.840	1.568	798,368
2023-03-15	1.840	1.920	1.840	1.860	1.585	1,371,530
2023-03-14	1.950	1.960	1.830	1.830	1.560	1,430,280
2023-03-13	2.040	2.040	1.930	1.930	1.645	2,020,705
2023-03-10	2.100	2.100	1.980	2.020	1.722	2,399,500
2023-03-09	2.120	2.200	2.080	2.080	1.773	2,054,711
2023-03-08	2.160	2.160	2.080	2.120	1.807	1,573,128
2023-03-07	2.160	2.220	2.080	2.160	1.841	701,532
2023-03-03	2.320	2.320	2.140	2.160	1.841	1,911,600
2023-03-02	2.340	2.340	2.260	2.300	1.960	385,701
2023-03-01	2.280	2.320	2.280	2.320	1.977	569,136
2023-02-28	2.300	2.320	2.260	2.260	1.926	628,205
2023-02-27	2.320	2.340	2.280	2.300	1.960	416,100
2023-02-24	2.360	2.360	2.300	2.320	1.977	683,769
2023-02-23	2.340	2.340	2.300	2.320	1.977	471,110
2023-02-22	2.320	2.380	2.300	2.320	1.977	1,328,222
2023-02-21	2.360	2.360	2.320	2.340	1.994	1,011,510
2023-02-20	2.320	2.360	2.280	2.360	2.011	4,884,719
2023-02-17	2.340	2.340	2.240	2.300	1.960	1,181,601
2023-02-16	2.240	2.340	2.240	2.340	1.994	956,401
2023-02-15	2.440	2.460	2.220	2.260	1.926	4,164,554
2023-02-14	2.580	2.580	2.440	2.440	2.079	3,759,428
2023-02-13	2.620	2.620	2.540	2.540	2.165	1,479,121
2023-02-10	2.620	2.620	2.560	2.620	2.233	1,496,200
2023-02-09	2.660	2.660	2.540	2.620	2.233	3,340,208
2023-02-08	2.680	2.700	2.580	2.600	2.216	10,536,710
2023-02-07	2.520	2.720	2.500	2.720	2.318	23,768,539
2023-02-06	2.520	2.540	2.500	2.500	2.131	815,100
2023-02-03	2.500	2.540	2.500	2.500	2.131	1,392,800

← NewerPage 15 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.