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
2025-10-21	0.990	1.010	0.990	0.990	0.953	29,623
2025-10-20	0.990	1.000	0.990	0.990	0.953	20,913
2025-10-17	0.990	1.000	0.990	0.990	0.953	212,657
2025-10-16	1.010	1.010	1.000	1.000	0.963	69,537
2025-10-15	1.000	1.010	1.000	1.010	0.972	91,200
2025-10-14	1.020	1.020	1.000	1.010	0.972	275,618
2025-10-10	1.060	1.060	1.010	1.020	0.982	144,705
2025-10-09	1.030	1.050	1.010	1.050	1.011	293,300
2025-10-08	1.020	1.030	1.010	1.010	0.972	84,300
2025-10-07	1.010	1.020	1.010	1.020	0.982	90,300
2025-10-06	1.010	1.020	1.010	1.010	0.972	310,821
2025-10-03	1.030	1.030	1.010	1.010	0.972	185,300
2025-10-02	1.020	1.030	1.010	1.020	0.982	96,500
2025-10-01	1.030	1.040	1.010	1.020	0.982	51,710
2025-09-30	1.030	1.050	1.010	1.020	0.982	177,500
2025-09-29	1.040	1.060	1.030	1.040	1.001	628,924
2025-09-26	1.030	1.130	1.030	1.040	1.001	4,338,810
2025-09-25	1.030	1.040	1.010	1.030	0.991	23,300
2025-09-24	1.030	1.040	1.020	1.030	0.991	83,711
2025-09-23	1.010	1.030	1.010	1.020	0.982	177,900
2025-09-22	1.030	1.030	1.020	1.020	0.982	91,751
2025-09-19	1.040	1.060	1.030	1.030	0.991	475,906
2025-09-18	1.030	1.030	1.010	1.020	0.982	189,000
2025-09-17	1.030	1.040	1.000	1.020	0.982	298,770
2025-09-16	1.050	1.050	1.020	1.040	1.001	477,710
2025-09-15	1.040	1.070	1.040	1.050	1.011	422,010
2025-09-12	1.000	1.090	1.000	1.040	1.001	1,425,706
2025-09-11	1.000	1.010	1.000	1.010	0.972	196,503
2025-09-10	1.000	1.010	1.000	1.000	0.963	150,450
2025-09-09	1.000	1.010	1.000	1.010	0.972	43,505
2025-09-08	1.010	1.010	1.000	1.010	0.972	413,200
2025-09-05	1.000	1.010	1.000	1.010	0.972	14,100
2025-09-04	1.010	1.020	1.000	1.010	0.972	74,500
2025-09-03	1.000	1.010	0.990	1.000	0.963	162,400
2025-09-02	1.000	1.000	0.990	0.990	0.953	36,100
2025-09-01	0.990	1.000	0.990	1.000	0.963	66,137
2025-08-29	0.990	1.000	0.990	0.990	0.953	85,140
2025-08-28	0.990	1.030	0.990	0.990	0.953	233,700
2025-08-27	1.000	1.010	1.000	1.000	0.963	90,800
2025-08-26	0.990	1.010	0.990	1.000	0.963	302,106
2025-08-25	1.000	1.010	0.990	0.990	0.953	100,500
2025-08-22	0.990	1.000	0.990	1.000	0.963	95,301
2025-08-21	0.990	1.040	0.990	1.000	0.963	663,901
2025-08-20	1.010	1.030	0.990	0.990	0.953	282,901
2025-08-19	1.010	1.010	0.980	0.990	0.953	40,800
2025-08-18	1.000	1.000	0.990	0.990	0.953	46,201
2025-08-15	1.000	1.000	0.980	1.000	0.963	146,410
2025-08-14	1.000	1.010	0.970	0.980	0.943	468,500
2025-08-13	0.990	1.020	0.990	1.000	0.963	72,310
2025-08-08	0.990	1.020	0.980	0.990	0.953	97,700
2025-08-07	0.990	1.000	0.990	1.000	0.963	73,701
2025-08-06	1.000	1.000	0.980	1.000	0.963	221,800
2025-08-05	1.000	1.010	0.990	1.000	0.963	35,500
2025-08-04	0.990	1.010	0.980	1.000	0.963	89,300
2025-08-01	1.000	1.010	0.980	1.000	0.963	191,211
2025-07-31	1.000	1.010	1.000	1.010	0.972	30,506
2025-07-30	1.000	1.010	0.970	1.010	0.972	138,701
2025-07-29	0.990	1.020	0.960	1.010	0.972	677,101
2025-07-25	0.990	0.990	0.970	0.980	0.943	62,900
2025-07-24	0.990	1.000	0.990	1.000	0.963	62,000

← NewerPage 5 of 21 · 1,212 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.