Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.560 | 3.660 | 3.560 | 3.660 | 3.177 | 71,131 |
| 2024-07-24 | 3.680 | 3.680 | 3.540 | 3.540 | 3.073 | 147,011 |
| 2024-07-23 | 3.720 | 3.900 | 3.420 | 3.680 | 3.194 | 433,179 |
| 2024-07-19 | 3.960 | 3.960 | 3.900 | 3.940 | 3.420 | 100,416 |
| 2024-07-18 | 3.960 | 3.980 | 3.920 | 3.960 | 3.437 | 70,521 |
| 2024-07-17 | 3.960 | 3.980 | 3.940 | 3.940 | 3.420 | 21,426 |
| 2024-07-16 | 3.940 | 3.980 | 3.940 | 3.960 | 3.437 | 78,436 |
| 2024-07-15 | 3.980 | 3.980 | 3.940 | 3.940 | 3.420 | 66,143 |
| 2024-07-12 | 3.980 | 3.980 | 3.960 | 3.980 | 3.455 | 15,473 |
| 2024-07-11 | 3.980 | 3.980 | 3.960 | 3.980 | 3.455 | 29,619 |
| 2024-07-10 | 3.980 | 3.980 | 3.960 | 3.960 | 3.437 | 44,450 |
| 2024-07-09 | 3.960 | 3.980 | 3.960 | 3.960 | 3.437 | 30,564 |
| 2024-07-08 | 3.960 | 3.960 | 3.940 | 3.960 | 3.437 | 54,205 |
| 2024-07-05 | 3.920 | 3.980 | 3.920 | 3.940 | 3.420 | 21,101 |
| 2024-07-04 | 3.900 | 3.960 | 3.900 | 3.940 | 3.420 | 29,551 |
| 2024-07-03 | 3.960 | 3.960 | 3.900 | 3.900 | 3.385 | 79,921 |
| 2024-07-02 | 3.960 | 4.000 | 3.920 | 3.960 | 3.437 | 103,377 |
| 2024-07-01 | 4.000 | 4.040 | 3.980 | 3.980 | 3.455 | 21,350 |
| 2024-06-28 | 4.040 | 4.040 | 3.960 | 3.980 | 3.455 | 56,001 |
| 2024-06-27 | 4.040 | 4.040 | 4.000 | 4.020 | 3.489 | 36,629 |
| 2024-06-26 | 4.040 | 4.040 | 4.020 | 4.020 | 3.489 | 38,229 |
| 2024-06-25 | 4.000 | 4.040 | 4.000 | 4.040 | 3.507 | 84,977 |
| 2024-06-24 | 3.980 | 4.000 | 3.960 | 4.000 | 3.472 | 91,950 |
| 2024-06-21 | 3.960 | 4.000 | 3.960 | 4.000 | 3.472 | 108,986 |
| 2024-06-20 | 4.000 | 4.020 | 3.960 | 3.980 | 3.455 | 63,071 |
| 2024-06-19 | 4.000 | 4.020 | 3.960 | 3.980 | 3.455 | 54,068 |
| 2024-06-18 | 3.980 | 4.000 | 3.960 | 3.980 | 3.455 | 68,945 |
| 2024-06-17 | 3.960 | 4.020 | 3.960 | 4.000 | 3.472 | 36,415 |
| 2024-06-14 | 4.000 | 4.000 | 3.960 | 4.000 | 3.472 | 451,251 |
| 2024-06-13 | 4.140 | 4.160 | 4.140 | 4.160 | 3.515 | 478,940 |
| 2024-06-12 | 4.140 | 4.140 | 4.120 | 4.140 | 3.498 | 120,365 |
| 2024-06-11 | 4.120 | 4.140 | 4.100 | 4.140 | 3.498 | 609,915 |
| 2024-06-10 | 4.140 | 4.140 | 4.120 | 4.140 | 3.498 | 101,460 |
| 2024-06-07 | 4.140 | 4.160 | 4.120 | 4.140 | 3.498 | 171,106 |
| 2024-06-06 | 4.140 | 4.160 | 4.100 | 4.120 | 3.482 | 70,187 |
| 2024-06-05 | 4.120 | 4.160 | 4.120 | 4.140 | 3.498 | 68,866 |
| 2024-06-04 | 4.160 | 4.160 | 4.140 | 4.140 | 3.498 | 83,786 |
| 2024-05-31 | 4.160 | 4.160 | 4.140 | 4.160 | 3.515 | 255,517 |
| 2024-05-30 | 4.120 | 4.140 | 4.120 | 4.140 | 3.498 | 56,025 |
| 2024-05-29 | 4.160 | 4.160 | 4.120 | 4.120 | 3.482 | 110,708 |
| 2024-05-28 | 4.160 | 4.160 | 4.120 | 4.160 | 3.515 | 29,751 |
| 2024-05-27 | 4.180 | 4.180 | 4.140 | 4.140 | 3.498 | 128,464 |
| 2024-05-24 | 4.140 | 4.180 | 4.120 | 4.180 | 3.532 | 33,821 |
| 2024-05-23 | 4.140 | 4.160 | 4.120 | 4.160 | 3.515 | 26,629 |
| 2024-05-21 | 4.120 | 4.160 | 4.120 | 4.120 | 3.482 | 84,621 |
| 2024-05-20 | 4.160 | 4.160 | 4.140 | 4.140 | 3.498 | 49,427 |
| 2024-05-17 | 4.180 | 4.180 | 4.140 | 4.140 | 3.498 | 317,704 |
| 2024-05-16 | 4.160 | 4.180 | 4.140 | 4.160 | 3.515 | 68,585 |
| 2024-05-15 | 4.140 | 4.160 | 4.120 | 4.140 | 3.498 | 65,091 |
| 2024-05-14 | 4.100 | 4.140 | 4.100 | 4.140 | 3.498 | 103,930 |
| 2024-05-13 | 4.080 | 4.100 | 4.080 | 4.100 | 3.465 | 153,322 |
| 2024-05-10 | 4.080 | 4.100 | 4.080 | 4.080 | 3.448 | 32,500 |
| 2024-05-09 | 4.080 | 4.100 | 4.060 | 4.080 | 3.448 | 82,777 |
| 2024-05-08 | 4.080 | 4.080 | 4.060 | 4.080 | 3.448 | 71,989 |
| 2024-05-07 | 4.060 | 4.080 | 4.060 | 4.080 | 3.448 | 63,915 |
| 2024-05-03 | 4.080 | 4.080 | 4.060 | 4.060 | 3.431 | 115,990 |
| 2024-05-02 | 4.080 | 4.080 | 4.060 | 4.060 | 3.431 | 21,942 |
| 2024-04-30 | 4.060 | 4.080 | 4.040 | 4.080 | 3.448 | 36,665 |
| 2024-04-29 | 4.060 | 4.060 | 4.040 | 4.040 | 3.414 | 45,600 |
| 2024-04-26 | 4.060 | 4.080 | 4.040 | 4.060 | 3.431 | 18,805 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1400 THB |
| 2025-11-25 | 0.1200 THB |
| 2025-06-12 | 0.1300 THB |
| 2024-11-27 | 0.1200 THB |
| 2024-06-14 | 0.1100 THB |
| 2023-11-27 | 0.1400 THB |
| 2023-06-14 | 0.0900 THB |
| 2022-11-25 | 0.1900 THB |
| 2022-06-09 | 0.4500 THB |
| 2021-11-25 | 0.2000 THB |
| 2021-06-10 | 0.1800 THB |
| 2020-11-25 | 0.1200 THB |
| 2020-06-11 | 0.1000 THB |
| 2019-11-25 | 0.1200 THB |
| 2019-06-19 | 0.1800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.