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
2025-04-22	1.040	1.070	1.040	1.040	0.931	187,605
2025-04-21	1.070	1.070	1.030	1.040	0.931	287,516
2025-04-18	1.020	1.090	1.020	1.060	0.949	341,283
2025-04-17	1.020	1.040	1.000	1.030	0.922	201,000
2025-04-16	1.000	1.030	1.000	1.030	0.922	203,400
2025-04-11	1.010	1.010	1.000	1.010	0.904	35,500
2025-04-10	1.000	1.020	1.000	1.010	0.904	458,900
2025-04-09	0.960	1.000	0.960	0.990	0.886	474,100
2025-04-08	1.000	1.000	0.960	0.970	0.868	906,538
2025-04-04	1.040	1.050	1.010	1.010	0.904	504,714
2025-04-03	1.070	1.070	1.040	1.040	0.931	545,900
2025-04-02	1.100	1.110	1.060	1.070	0.958	886,200
2025-04-01	1.140	1.140	1.090	1.100	0.985	326,303
2025-03-31	1.150	1.150	1.100	1.100	0.985	585,510
2025-03-28	1.140	1.160	1.110	1.140	1.021	673,800
2025-03-27	1.130	1.230	1.110	1.140	1.021	8,949,916
2025-03-26	1.120	1.150	1.080	1.110	0.994	3,137,800
2025-03-25	1.060	1.140	1.050	1.110	0.994	10,834,910
2025-03-24	1.040	1.050	1.020	1.040	0.931	292,900
2025-03-21	1.000	1.100	1.000	1.030	0.922	5,542,425
2025-03-20	1.000	1.010	0.990	1.000	0.895	140,011
2025-03-19	1.020	1.020	0.990	1.000	0.895	210,300
2025-03-18	0.980	1.010	0.980	0.990	0.886	382,201
2025-03-17	0.990	1.000	0.990	1.000	0.895	331,182
2025-03-14	0.980	1.000	0.980	1.000	0.895	77,001
2025-03-13	0.980	1.000	0.980	0.990	0.886	210,000
2025-03-12	1.000	1.000	0.980	0.990	0.886	295,900
2025-03-11	0.980	1.000	0.980	1.000	0.895	158,700
2025-03-10	0.990	1.010	0.980	0.980	0.877	376,900
2025-03-07	1.000	1.010	0.980	1.000	0.895	235,800
2025-03-06	1.010	1.010	0.980	0.990	0.886	172,400
2025-03-05	1.000	1.000	0.990	0.990	0.886	128,001
2025-03-04	0.950	1.000	0.950	0.990	0.886	127,700
2025-03-03	0.960	0.970	0.950	0.960	0.859	324,000
2025-02-28	0.960	0.970	0.900	0.970	0.868	1,308,400
2025-02-27	1.050	1.060	1.010	1.060	0.949	336,600
2025-02-26	1.030	1.060	1.030	1.050	0.940	726,300
2025-02-25	1.040	1.050	1.030	1.030	0.922	272,600
2025-02-24	1.050	1.050	1.020	1.040	0.931	437,700
2025-02-21	1.000	1.040	1.000	1.030	0.922	485,900
2025-02-20	1.050	1.090	1.000	1.000	0.895	1,316,400
2025-02-19	0.980	1.030	0.980	1.030	0.922	770,600
2025-02-18	0.970	1.000	0.970	1.000	0.895	116,900
2025-02-17	0.960	0.990	0.960	0.980	0.877	105,100
2025-02-14	0.960	0.990	0.950	0.980	0.877	55,800
2025-02-13	0.970	1.000	0.970	0.980	0.877	533,000
2025-02-11	0.950	0.980	0.940	0.970	0.868	103,800
2025-02-10	0.950	0.950	0.890	0.930	0.833	270,900
2025-02-07	0.940	0.970	0.940	0.950	0.850	250,507
2025-02-06	0.980	1.000	0.950	0.970	0.868	898,822
2025-02-05	1.020	1.030	0.980	1.000	0.895	203,700
2025-02-04	1.050	1.050	1.000	1.020	0.913	158,300
2025-02-03	1.030	1.040	1.020	1.040	0.931	253,309
2025-01-31	1.050	1.070	1.040	1.050	0.940	248,700
2025-01-30	1.080	1.080	1.040	1.050	0.940	115,430
2025-01-29	1.070	1.080	1.050	1.080	0.967	69,200
2025-01-28	1.060	1.080	1.030	1.060	0.949	190,300
2025-01-27	1.070	1.090	1.060	1.060	0.949	19,700
2025-01-24	1.060	1.080	1.060	1.080	0.967	118,177
2025-01-23	1.080	1.120	1.040	1.070	0.958	421,422

← NewerPage 7 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.