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
2023-02-03	2.500	2.540	2.500	2.500	2.131	1,392,800
2023-02-02	2.520	2.520	2.500	2.500	2.131	1,092,360
2023-02-01	2.500	2.540	2.480	2.500	2.131	957,252
2023-01-31	2.520	2.520	2.460	2.480	2.114	1,599,102
2023-01-30	2.540	2.560	2.500	2.500	2.131	767,600
2023-01-27	2.560	2.560	2.480	2.520	2.148	3,094,810
2023-01-26	2.500	2.540	2.460	2.500	2.131	1,543,580
2023-01-25	2.520	2.520	2.480	2.480	2.114	781,102
2023-01-24	2.520	2.540	2.480	2.500	2.131	1,195,920
2023-01-23	2.520	2.540	2.500	2.500	2.131	676,510
2023-01-20	2.540	2.540	2.460	2.520	2.148	1,521,600
2023-01-19	2.560	2.560	2.500	2.520	2.148	2,666,330
2023-01-18	2.560	2.680	2.540	2.560	2.182	8,750,514
2023-01-17	2.580	2.580	2.520	2.560	2.182	1,759,232
2023-01-16	2.540	2.600	2.480	2.560	2.182	5,149,522
2023-01-13	2.580	2.620	2.500	2.540	2.165	10,065,900
2023-01-12	2.500	2.600	2.480	2.540	2.165	7,573,700
2023-01-11	2.480	2.520	2.440	2.480	2.114	2,296,111
2023-01-10	2.460	2.520	2.440	2.460	2.097	9,630,716
2023-01-09	2.400	2.460	2.400	2.460	2.097	646,527
2023-01-06	2.420	2.420	2.400	2.400	2.045	387,903
2023-01-05	2.420	2.440	2.380	2.400	2.045	745,020
2023-01-04	2.440	2.440	2.380	2.400	2.045	1,706,000
2023-01-03	2.460	2.460	2.400	2.440	2.079	761,621
2022-12-30	2.440	2.500	2.440	2.440	2.079	702,300
2022-12-29	2.460	2.460	2.440	2.460	2.097	858,201
2022-12-28	2.440	2.540	2.440	2.460	2.097	4,258,106
2022-12-27	2.420	2.460	2.400	2.420	2.062	862,115
2022-12-26	2.420	2.440	2.400	2.420	2.062	186,103
2022-12-23	2.420	2.480	2.420	2.420	2.062	392,852
2022-12-22	2.440	2.520	2.420	2.420	2.062	1,112,900
2022-12-21	2.420	2.420	2.380	2.400	2.045	285,201
2022-12-20	2.400	2.440	2.360	2.400	2.045	923,900
2022-12-19	2.460	2.460	2.380	2.400	2.045	778,000
2022-12-16	2.440	2.480	2.440	2.480	2.114	433,303
2022-12-15	2.480	2.500	2.440	2.440	2.079	672,300
2022-12-14	2.500	2.540	2.460	2.480	2.114	664,111
2022-12-13	2.540	2.560	2.500	2.500	2.131	893,609
2022-12-09	2.540	2.580	2.540	2.540	2.165	402,900
2022-12-08	2.540	2.580	2.540	2.540	2.165	822,901
2022-12-07	2.660	2.680	2.540	2.540	2.165	4,516,216
2022-12-06	2.480	2.620	2.480	2.600	2.216	3,267,867
2022-12-02	2.460	2.500	2.440	2.480	2.114	684,900
2022-12-01	2.440	2.480	2.440	2.460	2.097	771,000
2022-11-30	2.500	2.500	2.440	2.440	2.079	1,033,397
2022-11-29	2.500	2.540	2.460	2.480	2.114	1,094,700
2022-11-28	2.540	2.560	2.500	2.500	2.131	693,432
2022-11-25	2.560	2.560	2.500	2.520	2.148	640,400
2022-11-24	2.540	2.540	2.500	2.540	2.165	979,102
2022-11-23	2.500	2.540	2.500	2.500	2.131	616,021
2022-11-22	2.500	2.540	2.500	2.540	2.165	845,000
2022-11-21	2.600	2.600	2.500	2.520	2.148	731,333
2022-11-18	2.600	2.620	2.560	2.560	2.182	829,700
2022-11-17	2.620	2.620	2.560	2.560	2.182	805,320
2022-11-16	2.660	2.680	2.600	2.620	2.233	1,019,175
2022-11-15	2.580	2.620	2.560	2.620	2.233	868,507
2022-11-14	2.620	2.660	2.500	2.580	2.199	3,408,491
2022-11-11	2.720	2.720	2.660	2.680	2.284	1,986,136
2022-11-10	2.680	2.740	2.600	2.680	2.284	4,660,002
2022-11-09	2.760	2.780	2.700	2.700	2.301	2,974,903

← NewerPage 16 of 21 · 1,218 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.