Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.080 | 4.080 | 4.040 | 4.040 | 3.414 | 45,901 |
| 2024-04-24 | 4.040 | 4.080 | 4.020 | 4.060 | 3.431 | 96,410 |
| 2024-04-23 | 4.020 | 4.040 | 4.020 | 4.020 | 3.397 | 26,512 |
| 2024-04-22 | 4.000 | 4.020 | 4.000 | 4.020 | 3.397 | 64,703 |
| 2024-04-19 | 4.020 | 4.040 | 4.000 | 4.000 | 3.380 | 123,605 |
| 2024-04-18 | 4.020 | 4.040 | 4.000 | 4.040 | 3.414 | 101,702 |
| 2024-04-17 | 4.040 | 4.040 | 4.020 | 4.040 | 3.414 | 66,991 |
| 2024-04-11 | 4.060 | 4.060 | 4.040 | 4.060 | 3.431 | 47,201 |
| 2024-04-10 | 4.040 | 4.080 | 4.040 | 4.060 | 3.431 | 98,253 |
| 2024-04-09 | 4.060 | 4.060 | 4.040 | 4.060 | 3.431 | 87,353 |
| 2024-04-05 | 4.060 | 4.060 | 4.040 | 4.060 | 3.431 | 49,408 |
| 2024-04-04 | 4.060 | 4.080 | 4.040 | 4.040 | 3.414 | 77,320 |
| 2024-04-03 | 4.040 | 4.060 | 4.020 | 4.040 | 3.414 | 110,362 |
| 2024-04-02 | 4.040 | 4.040 | 4.020 | 4.020 | 3.397 | 61,489 |
| 2024-04-01 | 4.020 | 4.020 | 4.000 | 4.020 | 3.397 | 79,411 |
| 2024-03-29 | 4.020 | 4.020 | 3.980 | 4.000 | 3.380 | 110,915 |
| 2024-03-28 | 4.020 | 4.020 | 4.000 | 4.000 | 3.380 | 111,110 |
| 2024-03-27 | 4.100 | 4.100 | 4.000 | 4.000 | 3.380 | 157,326 |
| 2024-03-26 | 4.080 | 4.120 | 4.060 | 4.080 | 3.448 | 54,446 |
| 2024-03-25 | 4.060 | 4.080 | 4.020 | 4.060 | 3.431 | 53,051 |
| 2024-03-22 | 4.020 | 4.060 | 4.020 | 4.040 | 3.414 | 29,173 |
| 2024-03-21 | 4.000 | 4.020 | 3.980 | 4.020 | 3.397 | 25,927 |
| 2024-03-20 | 4.040 | 4.040 | 4.000 | 4.020 | 3.397 | 51,415 |
| 2024-03-19 | 3.960 | 4.020 | 3.960 | 3.980 | 3.363 | 72,602 |
| 2024-03-18 | 4.060 | 4.060 | 4.020 | 4.020 | 3.397 | 55,165 |
| 2024-03-15 | 4.020 | 4.120 | 4.000 | 4.040 | 3.414 | 196,605 |
| 2024-03-14 | 4.000 | 4.040 | 4.000 | 4.020 | 3.397 | 31,400 |
| 2024-03-13 | 4.020 | 4.040 | 4.000 | 4.020 | 3.397 | 90,101 |
| 2024-03-12 | 4.060 | 4.060 | 3.980 | 4.000 | 3.380 | 68,383 |
| 2024-03-11 | 3.860 | 3.940 | 3.860 | 3.900 | 3.296 | 39,613 |
| 2024-03-08 | 3.840 | 3.880 | 3.840 | 3.880 | 3.279 | 63,480 |
| 2024-03-07 | 3.840 | 3.900 | 3.840 | 3.860 | 3.262 | 117,973 |
| 2024-03-06 | 3.920 | 3.940 | 3.840 | 3.860 | 3.262 | 179,236 |
| 2024-03-05 | 3.940 | 3.960 | 3.900 | 3.920 | 3.313 | 142,927 |
| 2024-03-04 | 3.980 | 3.980 | 3.920 | 3.940 | 3.329 | 120,649 |
| 2024-03-01 | 3.980 | 3.980 | 3.920 | 3.980 | 3.363 | 197,636 |
| 2024-02-29 | 4.020 | 4.020 | 3.960 | 3.980 | 3.363 | 136,896 |
| 2024-02-28 | 4.000 | 4.020 | 3.960 | 4.000 | 3.380 | 183,471 |
| 2024-02-27 | 4.180 | 4.180 | 4.000 | 4.040 | 3.414 | 644,042 |
| 2024-02-23 | 4.160 | 4.180 | 4.140 | 4.180 | 3.532 | 207,251 |
| 2024-02-22 | 4.140 | 4.180 | 4.140 | 4.160 | 3.515 | 114,579 |
| 2024-02-21 | 4.180 | 4.180 | 4.140 | 4.160 | 3.515 | 89,637 |
| 2024-02-20 | 4.140 | 4.200 | 4.140 | 4.180 | 3.532 | 162,308 |
| 2024-02-19 | 4.200 | 4.220 | 4.180 | 4.200 | 3.549 | 126,942 |
| 2024-02-16 | 4.240 | 4.240 | 4.140 | 4.220 | 3.566 | 275,982 |
| 2024-02-15 | 4.200 | 4.260 | 4.180 | 4.220 | 3.566 | 106,963 |
| 2024-02-14 | 4.240 | 4.260 | 4.200 | 4.200 | 3.549 | 177,058 |
| 2024-02-13 | 4.280 | 4.300 | 4.240 | 4.260 | 3.600 | 73,590 |
| 2024-02-12 | 4.260 | 4.280 | 4.240 | 4.280 | 3.617 | 106,103 |
| 2024-02-09 | 4.280 | 4.280 | 4.240 | 4.280 | 3.617 | 103,127 |
| 2024-02-08 | 4.260 | 4.280 | 4.260 | 4.260 | 3.600 | 144,852 |
| 2024-02-07 | 4.260 | 4.280 | 4.240 | 4.260 | 3.600 | 203,378 |
| 2024-02-06 | 4.260 | 4.280 | 4.220 | 4.260 | 3.600 | 153,128 |
| 2024-02-05 | 4.320 | 4.340 | 4.200 | 4.260 | 3.600 | 282,700 |
| 2024-02-02 | 4.300 | 4.360 | 4.300 | 4.300 | 3.634 | 117,937 |
| 2024-02-01 | 4.360 | 4.360 | 4.320 | 4.320 | 3.651 | 36,172 |
| 2024-01-31 | 4.360 | 4.380 | 4.360 | 4.360 | 3.684 | 208,760 |
| 2024-01-30 | 4.360 | 4.380 | 4.340 | 4.360 | 3.684 | 217,755 |
| 2024-01-29 | 4.380 | 4.380 | 4.360 | 4.380 | 3.701 | 150,417 |
| 2024-01-26 | 4.360 | 4.380 | 4.340 | 4.360 | 3.684 | 54,758 |
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.