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
2025-07-23	1.020	1.020	1.000	1.000	0.963	176,300
2025-07-22	1.000	1.000	0.990	0.990	0.953	155,100
2025-07-21	1.000	1.000	0.990	1.000	0.963	39,600
2025-07-18	1.020	1.020	1.000	1.000	0.963	238,204
2025-07-17	1.020	1.020	0.980	1.010	0.972	374,305
2025-07-16	0.940	1.120	0.940	1.010	0.972	2,378,516
2025-07-15	0.930	0.940	0.920	0.940	0.905	28,900
2025-07-14	0.930	0.940	0.920	0.930	0.895	44,000
2025-07-11	0.930	0.940	0.920	0.940	0.905	154,600
2025-07-09	0.930	0.940	0.930	0.930	0.895	13,000
2025-07-08	0.930	0.950	0.920	0.940	0.905	68,320
2025-07-07	0.920	0.940	0.920	0.930	0.895	17,310
2025-07-04	0.950	0.970	0.920	0.920	0.886	318,712
2025-07-03	0.920	0.980	0.910	0.940	0.905	297,700
2025-07-02	0.930	0.930	0.920	0.930	0.895	43,800
2025-07-01	0.940	0.940	0.910	0.930	0.895	33,800
2025-06-30	0.950	0.950	0.910	0.920	0.886	30,114
2025-06-27	0.930	0.950	0.910	0.910	0.876	99,496
2025-06-26	0.950	0.950	0.920	0.940	0.905	202,600
2025-06-25	0.930	0.950	0.900	0.940	0.905	313,149
2025-06-24	0.950	0.960	0.930	0.950	0.914	71,400
2025-06-23	0.940	0.960	0.900	0.940	0.905	149,130
2025-06-20	0.950	0.980	0.950	0.960	0.924	62,100
2025-06-19	0.980	0.990	0.950	0.960	0.924	195,400
2025-06-18	0.970	0.980	0.960	0.980	0.943	217,739
2025-06-17	1.000	1.010	0.950	0.970	0.934	816,321
2025-06-16	0.990	1.000	0.980	0.990	0.953	446,101
2025-06-13	1.000	1.000	0.990	1.000	0.963	226,510
2025-06-12	1.020	1.030	0.990	0.990	0.953	234,890
2025-06-11	1.010	1.020	1.010	1.020	0.982	60,001
2025-06-10	1.010	1.040	1.010	1.010	0.972	109,100
2025-06-09	1.020	1.020	1.000	1.010	0.972	51,000
2025-06-06	1.020	1.050	1.010	1.020	0.982	58,800
2025-06-05	1.000	1.020	1.000	1.020	0.982	22,505
2025-06-04	1.030	1.030	1.000	1.010	0.972	35,300
2025-05-30	1.020	1.020	1.010	1.020	0.982	14,100
2025-05-29	1.030	1.030	1.000	1.020	0.982	65,530
2025-05-28	1.040	1.040	1.000	1.030	0.991	149,500
2025-05-27	1.020	1.050	1.000	1.000	0.963	148,620
2025-05-26	1.040	1.040	0.990	1.010	0.972	705,801
2025-05-23	1.010	1.060	1.010	1.040	1.001	1,108,503
2025-05-22	1.030	1.030	1.000	1.010	0.972	145,300
2025-05-21	1.010	1.020	1.010	1.010	0.972	76,200
2025-05-20	1.010	1.020	1.000	1.010	0.972	78,700
2025-05-19	1.010	1.020	0.990	1.010	0.972	176,100
2025-05-16	1.040	1.050	1.020	1.020	0.982	65,400
2025-05-15	1.040	1.070	1.020	1.020	0.982	331,400
2025-05-14	1.020	1.100	1.010	1.050	1.011	1,144,800
2025-05-13	1.000	1.030	0.990	1.020	0.982	255,800
2025-05-09	1.000	1.020	1.000	1.000	0.963	177,700
2025-05-08	1.000	1.020	1.000	1.000	0.963	195,300
2025-05-07	1.010	1.040	1.000	1.010	0.972	442,002
2025-05-06	1.000	1.020	1.000	1.000	0.963	390,806
2025-05-02	1.090	1.090	1.070	1.070	0.958	358,400
2025-04-30	1.120	1.120	1.070	1.080	0.967	438,630
2025-04-29	1.110	1.110	1.070	1.080	0.967	171,020
2025-04-28	1.060	1.120	1.060	1.090	0.976	1,549,308
2025-04-25	1.080	1.100	1.060	1.060	0.949	316,600
2025-04-24	1.090	1.100	1.060	1.060	0.949	718,801
2025-04-23	1.050	1.090	1.040	1.050	0.940	750,487

← NewerPage 6 of 21 · 1,216 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.