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
2024-10-25	1.320	1.350	1.310	1.320	1.182	190,300
2024-10-24	1.310	1.370	1.300	1.310	1.173	416,900
2024-10-22	1.320	1.440	1.300	1.300	1.164	5,052,308
2024-10-21	1.300	1.300	1.260	1.270	1.137	157,501
2024-10-18	1.290	1.310	1.270	1.300	1.164	118,905
2024-10-17	1.300	1.310	1.270	1.290	1.155	102,421
2024-10-16	1.260	1.320	1.250	1.290	1.155	602,401
2024-10-15	1.340	1.340	1.300	1.300	1.164	74,600
2024-10-11	1.340	1.350	1.310	1.320	1.182	180,400
2024-10-10	1.360	1.380	1.340	1.340	1.200	85,400
2024-10-09	1.340	1.380	1.340	1.360	1.217	71,300
2024-10-08	1.340	1.380	1.330	1.380	1.235	129,101
2024-10-07	1.360	1.360	1.320	1.340	1.200	100,500
2024-10-04	1.340	1.360	1.310	1.330	1.191	228,401
2024-10-03	1.370	1.370	1.350	1.350	1.209	136,700
2024-10-02	1.370	1.390	1.350	1.350	1.209	447,302
2024-10-01	1.420	1.420	1.350	1.380	1.235	631,300
2024-09-30	1.410	1.450	1.390	1.400	1.253	870,106
2024-09-27	1.420	1.450	1.400	1.400	1.253	357,621
2024-09-26	1.420	1.500	1.410	1.410	1.262	1,929,551
2024-09-25	1.400	1.440	1.400	1.410	1.262	383,410
2024-09-24	1.400	1.430	1.390	1.410	1.262	266,505
2024-09-23	1.420	1.460	1.400	1.410	1.262	1,998,524
2024-09-20	1.390	1.390	1.370	1.380	1.235	500,644
2024-09-19	1.380	1.380	1.350	1.380	1.235	258,129
2024-09-18	1.360	1.360	1.340	1.360	1.217	279,910
2024-09-17	1.340	1.350	1.330	1.340	1.200	208,371
2024-09-16	1.360	1.370	1.320	1.340	1.200	598,900
2024-09-13	1.340	1.360	1.330	1.340	1.200	103,400
2024-09-12	1.340	1.350	1.330	1.340	1.200	110,700
2024-09-11	1.350	1.360	1.310	1.340	1.200	702,705
2024-09-10	1.360	1.400	1.320	1.350	1.209	2,076,000
2024-09-09	1.370	1.370	1.300	1.320	1.182	964,034
2024-09-06	1.350	1.350	1.320	1.340	1.200	785,629
2024-09-05	1.320	1.330	1.300	1.320	1.182	304,320
2024-09-04	1.300	1.330	1.300	1.310	1.173	328,700
2024-09-03	1.310	1.350	1.290	1.300	1.164	740,413
2024-09-02	1.310	1.310	1.270	1.280	1.146	554,200
2024-08-30	1.330	1.340	1.300	1.310	1.173	1,377,921
2024-08-29	1.250	1.360	1.250	1.310	1.173	4,891,109
2024-08-28	1.290	1.290	1.250	1.250	1.119	342,800
2024-08-27	1.260	1.280	1.260	1.280	1.146	138,401
2024-08-26	1.260	1.280	1.250	1.260	1.128	230,300
2024-08-23	1.260	1.280	1.250	1.260	1.128	403,305
2024-08-22	1.270	1.280	1.250	1.260	1.128	414,902
2024-08-21	1.250	1.330	1.240	1.280	1.146	1,501,120
2024-08-20	1.250	1.260	1.220	1.240	1.110	371,705
2024-08-19	1.230	1.250	1.220	1.230	1.101	198,901
2024-08-16	1.230	1.250	1.210	1.210	1.083	309,100
2024-08-15	1.220	1.220	1.180	1.210	1.083	378,901
2024-08-14	1.250	1.280	1.190	1.220	1.092	1,437,406
2024-08-13	1.240	1.250	1.220	1.230	1.101	48,300
2024-08-09	1.250	1.260	1.240	1.240	1.110	92,401
2024-08-08	1.270	1.270	1.240	1.250	1.119	11,550
2024-08-07	1.190	1.280	1.190	1.250	1.119	41,400
2024-08-06	1.240	1.240	1.190	1.200	1.074	408,200
2024-08-05	1.250	1.280	1.230	1.250	1.119	262,100
2024-08-02	1.290	1.290	1.270	1.280	1.146	30,975
2024-08-01	1.290	1.300	1.270	1.290	1.155	74,405
2024-07-31	1.270	1.300	1.260	1.270	1.137	241,001

← NewerPage 9 of 21 · 1,217 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.