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
2022-08-10	2.860	2.880	2.780	2.780	2.369	1,835,002
2022-08-09	2.840	2.880	2.840	2.840	2.420	1,661,423
2022-08-08	2.840	2.900	2.800	2.840	2.420	3,043,032
2022-08-05	2.940	2.940	2.820	2.820	2.403	3,771,594
2022-08-04	3.060	3.120	2.860	2.920	2.489	11,262,630
2022-08-03	3.060	3.100	3.020	3.040	2.591	4,764,693
2022-08-02	3.200	3.300	3.020	3.040	2.591	27,442,840
2022-08-01	3.180	3.280	3.160	3.200	2.727	8,120,042
2022-07-27	3.160	3.220	3.160	3.220	2.744	4,421,811
2022-07-26	3.220	3.380	3.140	3.160	2.693	28,537,369
2022-07-25	3.180	3.300	3.120	3.220	2.744	16,928,619
2022-07-22	3.300	3.460	3.200	3.200	2.727	47,158,273
2022-07-21	3.240	3.360	3.200	3.340	2.846	38,673,887
2022-07-20	3.400	3.460	3.160	3.260	2.778	36,708,340
2022-07-19	3.420	3.660	3.260	3.360	2.864	51,570,641
2022-07-18	3.880	4.000	3.400	3.460	2.949	73,914,828
2022-07-15	3.140	3.820	3.140	3.640	3.102	219,191,812
2022-07-14	2.460	3.120	2.440	3.120	2.659	28,682,939
2022-07-12	2.380	2.400	2.340	2.400	2.045	253,421
2022-07-11	2.400	2.420	2.380	2.380	2.028	262,201
2022-07-08	2.340	2.780	2.280	2.380	2.028	4,083,560
2022-07-07	2.280	2.340	2.220	2.320	1.977	428,240
2022-07-06	2.520	2.520	2.060	2.280	1.943	1,555,706
2022-07-05	2.640	2.640	2.400	2.520	2.148	963,200
2022-07-04	2.660	2.660	2.600	2.620	2.233	418,126
2022-07-01	2.640	2.680	2.640	2.640	2.250	248,000
2022-06-30	2.700	2.740	2.620	2.620	2.233	392,103
2022-06-29	2.720	2.740	2.700	2.740	2.335	284,700
2022-06-28	2.720	2.740	2.700	2.720	2.318	329,900
2022-06-27	2.700	2.740	2.700	2.720	2.318	639,400
2022-06-24	2.740	2.760	2.700	2.700	2.301	683,501
2022-06-23	2.720	2.740	2.700	2.740	2.335	316,001
2022-06-22	2.760	2.780	2.680	2.680	2.284	917,700
2022-06-21	2.760	2.800	2.740	2.760	2.352	817,410
2022-06-20	2.740	2.780	2.720	2.740	2.335	563,717
2022-06-17	2.680	2.740	2.620	2.700	2.301	1,010,861
2022-06-16	2.940	2.980	2.720	2.740	2.335	1,204,280
2022-06-15	3.020	3.040	2.920	2.940	2.506	763,107
2022-06-14	2.980	3.040	2.980	2.980	2.540	1,476,810
2022-06-13	3.160	3.180	3.040	3.040	2.591	2,311,280
2022-06-10	3.180	3.300	3.180	3.220	2.744	4,446,535
2022-06-09	3.200	3.360	3.160	3.200	2.727	19,401,850
2022-06-08	3.180	3.280	3.100	3.120	2.659	6,666,105
2022-06-07	3.040	3.220	3.020	3.140	2.676	5,334,860
2022-06-06	3.000	3.160	2.980	3.060	2.608	2,244,904
2022-06-02	2.980	3.080	2.980	3.040	2.591	410,020
2022-06-01	3.040	3.040	2.980	2.980	2.540	500,356
2022-05-31	3.040	3.040	2.980	3.000	2.557	398,850
2022-05-30	3.040	3.040	3.000	3.040	2.591	403,506
2022-05-27	3.000	3.040	2.980	3.040	2.591	656,106
2022-05-26	3.020	3.100	3.020	3.020	2.574	456,123
2022-05-25	3.060	3.060	3.000	3.020	2.574	356,301
2022-05-24	3.020	3.060	2.980	3.020	2.574	818,500
2022-05-23	3.000	3.020	2.960	3.000	2.557	495,900
2022-05-20	2.940	3.020	2.860	2.940	2.506	1,813,700
2022-05-19	2.880	2.920	2.820	2.900	2.471	682,100
2022-05-18	2.900	2.900	2.820	2.880	2.454	889,000
2022-05-17	2.920	2.940	2.640	2.800	2.386	3,122,300
2022-05-13	2.980	3.020	2.980	3.000	2.557	336,100
2022-05-12	3.100	3.120	2.960	2.980	2.540	887,900

← NewerPage 18 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.