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
2026-07-21	0.970	0.970	0.930	0.930	0.930	247,501
2026-07-20	0.900	0.980	0.900	0.960	0.960	846,364
2026-07-17	0.930	0.930	0.890	0.900	0.900	204,524
2026-07-16	0.940	0.950	0.920	0.930	0.930	172,902
2026-07-15	0.910	0.970	0.900	0.940	0.940	2,050,100
2026-07-14	0.860	0.930	0.850	0.900	0.900	1,211,501
2026-07-13	0.860	0.880	0.850	0.870	0.870	131,901
2026-07-10	0.840	0.860	0.830	0.860	0.860	698,600
2026-07-09	0.850	0.850	0.820	0.850	0.850	646,401
2026-07-08	0.820	0.950	0.820	0.840	0.840	8,777,385
2026-07-07	0.800	0.820	0.800	0.810	0.810	87,373
2026-07-06	0.810	0.810	0.780	0.800	0.800	127,907
2026-07-03	0.790	0.810	0.790	0.810	0.810	440,810
2026-07-02	0.780	0.810	0.770	0.790	0.790	338,300
2026-07-01	0.790	0.790	0.770	0.790	0.790	218,501
2026-06-30	0.780	0.800	0.770	0.780	0.780	56,000
2026-06-29	0.790	0.800	0.770	0.770	0.770	118,200
2026-06-26	0.780	0.790	0.770	0.780	0.780	269,700
2026-06-25	0.790	0.790	0.770	0.780	0.780	171,549
2026-06-24	0.800	0.800	0.760	0.760	0.760	426,100
2026-06-23	0.800	0.800	0.780	0.780	0.780	12,201
2026-06-22	0.800	0.800	0.780	0.780	0.780	293,401
2026-06-19	0.800	0.810	0.780	0.780	0.780	145,206
2026-06-18	0.810	0.810	0.790	0.800	0.800	114,901
2026-06-17	0.800	0.830	0.790	0.810	0.810	358,304
2026-06-16	0.760	0.880	0.760	0.780	0.780	1,543,612
2026-06-15	0.760	0.770	0.760	0.770	0.770	225,404
2026-06-12	0.770	0.770	0.760	0.770	0.770	46,101
2026-06-11	0.770	0.780	0.760	0.760	0.760	76,310
2026-06-10	0.780	0.780	0.760	0.760	0.760	37,700
2026-06-09	0.780	0.780	0.770	0.770	0.770	123,600
2026-06-08	0.770	0.780	0.770	0.780	0.780	55,900
2026-06-05	0.770	0.790	0.760	0.770	0.770	165,700
2026-06-04	0.790	0.790	0.760	0.770	0.770	156,011
2026-06-02	0.790	0.790	0.770	0.780	0.780	75,811
2026-05-29	0.780	0.800	0.780	0.780	0.780	112,600
2026-05-28	0.800	0.800	0.770	0.790	0.790	226,808
2026-05-27	0.790	0.790	0.770	0.790	0.790	467,142
2026-05-26	0.780	0.780	0.770	0.780	0.780	338,200
2026-05-25	0.780	0.780	0.760	0.770	0.770	319,400
2026-05-22	0.770	0.780	0.760	0.770	0.770	378,300
2026-05-21	0.780	0.790	0.770	0.780	0.780	212,702
2026-05-20	0.780	0.800	0.770	0.780	0.780	362,100
2026-05-19	0.800	0.800	0.780	0.790	0.790	83,101
2026-05-18	0.800	0.800	0.790	0.790	0.790	176,500
2026-05-15	0.800	0.800	0.780	0.800	0.800	41,200
2026-05-14	0.800	0.800	0.770	0.790	0.790	287,300
2026-05-13	0.820	0.820	0.810	0.810	0.810	24,300
2026-05-12	0.800	0.820	0.800	0.800	0.800	194,700
2026-05-11	0.810	0.830	0.810	0.810	0.810	110,201
2026-05-08	0.820	0.870	0.800	0.810	0.810	1,202,505
2026-05-07	0.800	0.820	0.800	0.820	0.820	141,550
2026-05-06	0.800	0.830	0.800	0.810	0.810	209,365
2026-05-05	0.830	0.830	0.800	0.820	0.820	54,845
2026-04-30	0.820	0.830	0.820	0.830	0.799	129,302
2026-04-29	0.810	0.820	0.810	0.810	0.780	41,230
2026-04-28	0.800	0.820	0.800	0.800	0.770	160,000
2026-04-27	0.820	0.820	0.800	0.820	0.789	113,200
2026-04-24	0.810	0.820	0.800	0.820	0.789	130,800
2026-04-23	0.800	0.830	0.800	0.800	0.770	888,604

← NewerPage 2 of 3 · 122 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.