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
2026-01-21	0.900	0.910	0.890	0.890	0.857	120,000
2026-01-20	0.910	0.910	0.890	0.900	0.866	128,602
2026-01-19	0.900	0.900	0.890	0.890	0.857	7,300
2026-01-16	0.900	0.900	0.890	0.900	0.866	7,201
2026-01-15	0.890	0.910	0.880	0.900	0.866	67,913
2026-01-14	0.900	0.900	0.880	0.900	0.866	62,200
2026-01-13	0.900	0.900	0.880	0.890	0.857	65,800
2026-01-12	0.880	0.900	0.880	0.880	0.847	63,600
2026-01-09	0.900	0.900	0.880	0.880	0.847	65,900
2026-01-08	0.900	0.900	0.890	0.890	0.857	50,300
2026-01-07	0.900	0.900	0.890	0.890	0.857	81,000
2026-01-06	0.900	0.900	0.880	0.900	0.866	175,715
2026-01-05	0.900	0.900	0.890	0.890	0.857	52,200
2025-12-30	0.890	0.900	0.890	0.900	0.866	20,700
2025-12-29	0.890	0.900	0.890	0.890	0.857	58,700
2025-12-26	0.900	0.900	0.890	0.900	0.866	91,000
2025-12-25	0.880	0.900	0.880	0.900	0.866	232,900
2025-12-24	0.890	0.900	0.880	0.890	0.857	55,200
2025-12-23	0.900	0.900	0.890	0.890	0.857	43,214
2025-12-22	0.900	0.920	0.890	0.900	0.866	119,300
2025-12-19	0.900	0.940	0.890	0.900	0.866	102,330
2025-12-18	0.900	0.910	0.900	0.900	0.866	228,312
2025-12-17	0.920	0.920	0.900	0.910	0.876	76,100
2025-12-16	0.910	0.910	0.900	0.910	0.876	67,400
2025-12-15	0.920	0.920	0.910	0.910	0.876	34,800
2025-12-12	0.900	0.920	0.900	0.910	0.876	66,818
2025-12-11	0.910	0.920	0.900	0.920	0.886	14,303
2025-12-09	0.920	0.920	0.910	0.920	0.886	103,600
2025-12-08	0.920	0.960	0.910	0.920	0.886	202,710
2025-12-04	0.910	0.930	0.910	0.920	0.886	31,700
2025-12-03	0.940	1.010	0.910	0.930	0.895	901,401
2025-12-02	0.890	0.900	0.890	0.890	0.857	194,405
2025-12-01	0.900	0.920	0.890	0.900	0.866	27,000
2025-11-28	0.900	0.920	0.900	0.910	0.876	10,500
2025-11-27	0.900	0.900	0.890	0.900	0.866	35,100
2025-11-26	0.900	0.900	0.890	0.900	0.866	30,200
2025-11-25	0.900	0.900	0.890	0.900	0.866	319,300
2025-11-24	0.930	0.930	0.900	0.900	0.866	24,701
2025-11-21	0.900	0.920	0.890	0.910	0.876	233,900
2025-11-20	0.920	0.920	0.890	0.900	0.866	82,500
2025-11-19	0.930	0.930	0.900	0.910	0.876	49,800
2025-11-18	0.910	0.910	0.900	0.910	0.876	329,510
2025-11-17	0.890	0.950	0.890	0.910	0.876	61,721
2025-11-14	0.950	0.970	0.890	0.900	0.866	958,400
2025-11-13	0.960	0.960	0.940	0.950	0.914	163,192
2025-11-12	0.950	0.960	0.940	0.960	0.924	72,600
2025-11-11	0.960	0.960	0.950	0.950	0.914	18,300
2025-11-10	0.960	0.970	0.930	0.940	0.905	214,400
2025-11-07	0.960	0.970	0.950	0.960	0.924	18,301
2025-11-06	0.950	0.960	0.950	0.960	0.924	47,600
2025-11-05	0.950	0.970	0.950	0.950	0.914	53,301
2025-11-04	0.970	0.970	0.940	0.960	0.924	168,215
2025-11-03	0.970	0.980	0.920	0.950	0.914	319,901
2025-10-31	0.970	0.980	0.970	0.970	0.934	122,900
2025-10-30	0.940	0.970	0.940	0.970	0.934	55,700
2025-10-29	0.950	0.990	0.950	0.970	0.934	194,101
2025-10-28	0.980	0.980	0.960	0.960	0.924	108,100
2025-10-27	0.980	0.990	0.970	0.970	0.934	172,403
2025-10-24	0.990	1.000	0.970	0.980	0.943	124,650
2025-10-22	0.990	1.000	0.980	0.990	0.953	238,921

← NewerPage 4 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.