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
2026-04-22	0.850	0.850	0.840	0.850	0.818	4,600
2026-04-21	0.850	0.850	0.840	0.850	0.818	42,727
2026-04-20	0.850	0.850	0.830	0.840	0.809	105,151
2026-04-17	0.860	0.870	0.850	0.850	0.818	34,100
2026-04-16	0.860	0.870	0.850	0.860	0.828	8,378
2026-04-10	0.850	0.870	0.840	0.850	0.818	37,001
2026-04-09	0.860	0.870	0.820	0.850	0.818	178,609
2026-04-08	0.880	0.880	0.850	0.860	0.828	152,001
2026-04-07	0.870	0.880	0.860	0.870	0.837	148,800
2026-04-03	0.850	0.880	0.850	0.870	0.837	283,910
2026-04-02	0.860	0.870	0.850	0.850	0.818	99,500
2026-04-01	0.860	0.870	0.860	0.860	0.828	188,717
2026-03-31	0.870	0.870	0.850	0.860	0.828	73,000
2026-03-30	0.850	0.870	0.850	0.870	0.837	22,701
2026-03-27	0.850	0.860	0.850	0.850	0.818	39,900
2026-03-26	0.850	0.860	0.850	0.850	0.818	36,800
2026-03-25	0.860	0.860	0.850	0.860	0.828	33,301
2026-03-24	0.860	0.860	0.850	0.850	0.818	28,449
2026-03-23	0.840	0.860	0.810	0.860	0.828	263,903
2026-03-20	0.840	0.860	0.840	0.850	0.818	122,900
2026-03-19	0.840	0.860	0.830	0.840	0.809	203,722
2026-03-18	0.840	0.870	0.840	0.840	0.809	237,010
2026-03-17	0.840	0.850	0.820	0.850	0.818	254,200
2026-03-16	0.830	0.850	0.830	0.840	0.809	254,450
2026-03-13	0.870	0.870	0.840	0.860	0.828	221,300
2026-03-12	0.870	0.870	0.860	0.860	0.828	59,800
2026-03-11	0.850	0.870	0.850	0.860	0.828	115,901
2026-03-10	0.860	0.880	0.850	0.870	0.837	82,200
2026-03-09	0.870	0.870	0.850	0.860	0.828	147,707
2026-03-06	0.860	0.870	0.860	0.870	0.837	20,100
2026-03-05	0.880	0.900	0.840	0.860	0.828	460,022
2026-03-04	0.890	0.900	0.850	0.870	0.837	327,600
2026-03-02	0.940	0.940	0.900	0.920	0.886	393,110
2026-02-27	0.940	0.970	0.930	0.950	0.914	385,723
2026-02-26	0.940	0.950	0.930	0.930	0.895	103,302
2026-02-25	0.930	0.940	0.930	0.940	0.905	34,300
2026-02-24	0.930	0.940	0.920	0.940	0.905	120,672
2026-02-23	0.980	0.980	0.920	0.940	0.905	221,020
2026-02-20	0.950	0.960	0.930	0.960	0.924	167,800
2026-02-19	0.960	0.980	0.940	0.960	0.924	181,900
2026-02-18	0.920	0.950	0.920	0.950	0.914	189,000
2026-02-17	0.970	0.970	0.920	0.920	0.886	261,002
2026-02-16	0.910	0.940	0.910	0.940	0.905	281,702
2026-02-13	0.900	0.910	0.890	0.900	0.866	122,501
2026-02-12	0.880	0.910	0.880	0.900	0.866	263,101
2026-02-11	0.900	0.910	0.880	0.890	0.857	146,501
2026-02-10	0.910	0.910	0.880	0.900	0.866	256,100
2026-02-09	0.890	0.910	0.890	0.900	0.866	219,900
2026-02-06	0.890	0.900	0.890	0.900	0.866	89,201
2026-02-05	0.900	0.910	0.890	0.890	0.857	94,408
2026-02-04	0.880	0.900	0.880	0.900	0.866	82,100
2026-02-03	0.900	0.900	0.890	0.900	0.866	235,700
2026-02-02	0.900	0.900	0.880	0.900	0.866	43,700
2026-01-30	0.890	0.900	0.880	0.890	0.857	26,100
2026-01-29	0.880	0.900	0.880	0.890	0.857	39,700
2026-01-28	0.880	0.900	0.880	0.890	0.857	192,110
2026-01-27	0.880	0.900	0.880	0.900	0.866	33,300
2026-01-26	0.910	0.910	0.860	0.900	0.866	217,300
2026-01-23	0.900	0.910	0.890	0.910	0.876	72,800
2026-01-22	0.890	0.910	0.880	0.900	0.866	193,400

← NewerPage 3 of 5 · 242 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.