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
2025-01-23	1.080	1.120	1.040	1.070	0.958	421,422
2025-01-22	1.080	1.100	1.060	1.070	0.958	183,601
2025-01-21	1.080	1.090	1.050	1.070	0.958	239,401
2025-01-20	1.090	1.100	1.070	1.080	0.967	495,584
2025-01-17	1.100	1.130	1.040	1.110	0.994	590,004
2025-01-16	1.140	1.140	1.080	1.100	0.985	317,400
2025-01-15	1.150	1.150	1.090	1.130	1.012	227,810
2025-01-14	1.180	1.180	1.120	1.140	1.021	46,220
2025-01-13	1.170	1.190	1.130	1.150	1.030	74,220
2025-01-10	1.170	1.200	1.160	1.170	1.047	138,839
2025-01-09	1.190	1.200	1.140	1.190	1.065	346,710
2025-01-08	1.180	1.200	1.170	1.200	1.074	154,410
2025-01-07	1.200	1.230	1.180	1.190	1.065	238,832
2025-01-06	1.220	1.220	1.200	1.210	1.083	78,400
2025-01-03	1.210	1.210	1.200	1.200	1.074	194,700
2025-01-02	1.220	1.230	1.200	1.200	1.074	389,200
2024-12-30	1.210	1.230	1.210	1.210	1.083	2,196,700
2024-12-27	1.230	1.240	1.210	1.220	1.092	2,267,900
2024-12-26	1.230	1.240	1.210	1.220	1.092	479,900
2024-12-25	1.250	1.250	1.230	1.230	1.101	204,600
2024-12-24	1.240	1.260	1.230	1.240	1.110	77,700
2024-12-23	1.250	1.250	1.230	1.240	1.110	78,301
2024-12-20	1.240	1.250	1.210	1.220	1.092	415,100
2024-12-19	1.260	1.310	1.240	1.240	1.110	296,300
2024-12-18	1.250	1.260	1.240	1.240	1.110	168,300
2024-12-17	1.260	1.280	1.260	1.260	1.128	208,100
2024-12-16	1.300	1.300	1.250	1.280	1.146	138,400
2024-12-13	1.300	1.310	1.280	1.280	1.146	126,300
2024-12-12	1.300	1.300	1.290	1.300	1.164	15,300
2024-12-11	1.300	1.300	1.280	1.280	1.146	64,101
2024-12-09	1.270	1.310	1.270	1.280	1.146	10,400
2024-12-06	1.320	1.320	1.260	1.290	1.155	160,100
2024-12-04	1.260	1.310	1.260	1.310	1.173	403,800
2024-12-03	1.260	1.270	1.250	1.260	1.128	166,400
2024-12-02	1.290	1.300	1.260	1.260	1.128	239,606
2024-11-29	1.260	1.290	1.260	1.270	1.137	199,800
2024-11-28	1.250	1.280	1.250	1.260	1.128	143,905
2024-11-27	1.280	1.280	1.240	1.250	1.119	315,000
2024-11-26	1.300	1.310	1.270	1.270	1.137	524,306
2024-11-25	1.320	1.340	1.310	1.310	1.173	473,300
2024-11-22	1.330	1.330	1.300	1.300	1.164	505,508
2024-11-21	1.340	1.410	1.310	1.310	1.173	6,729,113
2024-11-20	1.270	1.290	1.260	1.270	1.137	238,301
2024-11-19	1.300	1.300	1.260	1.280	1.146	109,100
2024-11-18	1.260	1.280	1.250	1.280	1.146	41,502
2024-11-15	1.280	1.280	1.260	1.260	1.128	268,800
2024-11-14	1.210	1.240	1.200	1.240	1.110	211,323
2024-11-13	1.220	1.250	1.210	1.210	1.083	248,921
2024-11-12	1.260	1.290	1.240	1.240	1.110	97,300
2024-11-11	1.290	1.290	1.200	1.250	1.119	304,020
2024-11-08	1.290	1.300	1.290	1.290	1.155	75,700
2024-11-07	1.290	1.300	1.290	1.300	1.164	65,100
2024-11-06	1.300	1.320	1.280	1.300	1.164	140,000
2024-11-05	1.330	1.330	1.280	1.290	1.155	269,400
2024-11-04	1.290	1.320	1.280	1.310	1.173	299,644
2024-11-01	1.320	1.330	1.290	1.310	1.173	74,500
2024-10-31	1.310	1.330	1.290	1.310	1.173	29,402
2024-10-30	1.340	1.340	1.300	1.300	1.164	292,300
2024-10-29	1.330	1.380	1.320	1.340	1.200	199,500
2024-10-28	1.350	1.350	1.310	1.320	1.182	176,900

← NewerPage 8 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.