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
2022-11-08	2.800	2.820	2.760	2.760	2.352	2,639,721
2022-11-07	2.800	2.840	2.740	2.780	2.369	5,084,338
2022-11-04	2.800	2.920	2.780	2.800	2.386	15,264,300
2022-11-03	2.940	2.960	2.760	2.780	2.369	25,589,850
2022-11-02	2.980	3.220	2.880	2.880	2.454	142,571,203
2022-11-01	2.700	2.740	2.640	2.720	2.318	5,020,616
2022-10-31	2.680	2.780	2.660	2.680	2.284	6,556,305
2022-10-28	2.720	2.760	2.640	2.660	2.267	5,761,826
2022-10-27	2.700	2.820	2.660	2.720	2.318	9,995,001
2022-10-26	2.760	2.800	2.640	2.680	2.284	7,595,607
2022-10-25	2.960	2.980	2.700	2.760	2.352	18,652,939
2022-10-21	2.880	2.940	2.800	2.920	2.489	21,185,619
2022-10-20	3.040	3.080	2.820	2.920	2.489	58,897,578
2022-10-19	2.460	3.140	2.460	3.140	2.676	89,092,016
2022-10-18	2.440	2.460	2.400	2.420	2.062	667,709
2022-10-17	2.400	2.440	2.400	2.400	2.045	337,617
2022-10-12	2.500	2.500	2.420	2.420	2.062	938,900
2022-10-11	2.440	2.760	2.380	2.500	2.131	5,001,007
2022-10-10	2.400	2.420	2.380	2.380	2.028	351,870
2022-10-07	2.440	2.440	2.380	2.420	2.062	375,600
2022-10-06	2.460	2.480	2.440	2.440	2.079	226,600
2022-10-05	2.460	2.500	2.440	2.440	2.079	516,600
2022-10-04	2.440	2.480	2.420	2.460	2.097	453,800
2022-10-03	2.460	2.580	2.400	2.440	2.079	721,901
2022-09-30	2.440	2.500	2.400	2.460	2.097	573,088
2022-09-29	2.480	2.540	2.420	2.480	2.114	776,900
2022-09-28	2.500	2.520	2.440	2.440	2.079	1,815,185
2022-09-27	2.620	2.620	2.560	2.560	2.182	750,215
2022-09-26	2.640	2.640	2.580	2.580	2.199	619,209
2022-09-23	2.640	2.660	2.600	2.640	2.250	1,080,092
2022-09-22	2.620	2.660	2.580	2.640	2.250	842,100
2022-09-21	2.600	2.660	2.600	2.620	2.233	700,415
2022-09-20	2.580	2.660	2.580	2.600	2.216	715,723
2022-09-19	2.680	2.680	2.580	2.580	2.199	2,756,282
2022-09-16	2.720	2.760	2.700	2.700	2.301	1,487,805
2022-09-15	2.800	2.820	2.700	2.720	2.318	2,355,800
2022-09-14	2.800	2.820	2.780	2.800	2.386	955,679
2022-09-13	2.820	2.880	2.800	2.840	2.420	3,088,411
2022-09-12	2.800	2.840	2.780	2.800	2.386	1,807,776
2022-09-09	2.800	2.880	2.760	2.800	2.386	6,197,018
2022-09-08	2.760	2.820	2.760	2.760	2.352	2,205,313
2022-09-07	2.800	2.820	2.760	2.760	2.352	1,203,430
2022-09-06	2.800	2.820	2.760	2.800	2.386	1,526,727
2022-09-05	2.740	2.800	2.720	2.780	2.369	986,500
2022-09-02	2.720	2.740	2.700	2.740	2.335	358,623
2022-09-01	2.780	2.820	2.700	2.720	2.318	1,318,516
2022-08-31	2.780	2.840	2.740	2.780	2.369	2,084,630
2022-08-30	2.800	2.880	2.760	2.780	2.369	4,036,109
2022-08-29	2.780	2.820	2.720	2.780	2.369	2,785,820
2022-08-26	2.960	2.960	2.840	2.860	2.437	3,187,260
2022-08-25	2.940	3.000	2.900	2.940	2.506	5,541,532
2022-08-24	2.980	3.000	2.860	2.900	2.471	7,328,246
2022-08-23	2.680	3.100	2.680	3.000	2.557	32,833,539
2022-08-22	2.820	2.820	2.680	2.700	2.301	1,675,750
2022-08-19	2.840	2.860	2.760	2.800	2.386	4,347,420
2022-08-18	2.700	2.840	2.660	2.780	2.369	8,564,670
2022-08-17	2.540	2.680	2.540	2.640	2.250	3,401,413
2022-08-16	2.620	2.660	2.520	2.540	2.165	3,148,010
2022-08-15	2.660	2.700	2.620	2.640	2.250	2,766,706
2022-08-11	2.800	2.900	2.700	2.740	2.335	3,690,713

← NewerPage 17 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.