Lohakit Metal Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.340	4.380	4.320	4.340	3.667	39,800
2024-01-24	4.400	4.400	4.340	4.360	3.684	138,897
2024-01-23	4.360	4.400	4.360	4.400	3.718	126,516
2024-01-22	4.360	4.380	4.340	4.340	3.667	40,448
2024-01-19	4.360	4.380	4.360	4.360	3.684	27,168
2024-01-18	4.360	4.400	4.340	4.360	3.684	124,101
2024-01-17	4.360	4.400	4.340	4.360	3.684	52,653
2024-01-16	4.400	4.400	4.360	4.380	3.701	79,436
2024-01-15	4.420	4.440	4.380	4.400	3.718	50,070
2024-01-12	4.380	4.420	4.380	4.400	3.718	33,215
2024-01-11	4.460	4.460	4.360	4.400	3.718	45,923
2024-01-10	4.440	4.440	4.400	4.400	3.718	115,779
2024-01-09	4.460	4.460	4.400	4.440	3.752	59,641
2024-01-08	4.460	4.460	4.400	4.440	3.752	120,197
2024-01-05	4.480	4.480	4.440	4.440	3.752	138,086
2024-01-04	4.480	4.480	4.440	4.460	3.769	59,821
2024-01-03	4.460	4.480	4.440	4.460	3.769	98,405
2024-01-02	4.340	4.480	4.340	4.460	3.769	236,085
2023-12-28	4.340	4.380	4.340	4.340	3.667	69,191
2023-12-27	4.380	4.380	4.340	4.340	3.667	84,538
2023-12-26	4.360	4.360	4.300	4.360	3.684	35,721
2023-12-25	4.360	4.380	4.340	4.340	3.667	76,027
2023-12-22	4.340	4.360	4.320	4.340	3.667	56,027
2023-12-21	4.300	4.340	4.300	4.320	3.651	25,641
2023-12-20	4.300	4.340	4.280	4.300	3.634	25,596
2023-12-19	4.320	4.320	4.280	4.300	3.634	34,688
2023-12-18	4.280	4.300	4.260	4.300	3.634	71,903
2023-12-15	4.320	4.320	4.280	4.280	3.617	48,544
2023-12-14	4.200	4.240	4.180	4.240	3.583	84,116
2023-12-13	4.240	4.240	4.140	4.200	3.549	249,060
2023-12-12	4.300	4.300	4.240	4.240	3.583	240,700
2023-12-08	4.360	4.360	4.300	4.300	3.634	255,741
2023-12-07	4.380	4.380	4.300	4.360	3.684	185,293
2023-12-06	4.360	4.380	4.300	4.360	3.684	182,150
2023-12-04	4.300	4.380	4.300	4.380	3.701	83,293
2023-12-01	4.400	4.400	4.360	4.380	3.701	112,101
2023-11-30	4.380	4.400	4.360	4.380	3.701	140,433
2023-11-29	4.380	4.440	4.380	4.380	3.701	168,618
2023-11-28	4.380	4.440	4.300	4.420	3.735	155,990
2023-11-27	4.380	4.420	4.340	4.380	3.701	546,966
2023-11-24	4.600	4.640	4.580	4.640	3.803	657,360
2023-11-23	4.660	4.660	4.580	4.600	3.770	182,293
2023-11-22	4.600	4.640	4.560	4.600	3.770	245,133
2023-11-21	4.540	4.580	4.520	4.580	3.754	136,322
2023-11-20	4.580	4.580	4.520	4.520	3.704	282,355
2023-11-17	4.520	4.520	4.480	4.480	3.672	133,586
2023-11-16	4.520	4.540	4.480	4.520	3.704	161,205
2023-11-15	4.480	4.540	4.460	4.500	3.688	205,595
2023-11-14	4.480	4.520	4.480	4.480	3.672	93,749
2023-11-13	4.500	4.500	4.440	4.480	3.672	114,836
2023-11-10	4.500	4.520	4.460	4.500	3.688	60,649
2023-11-09	4.500	4.500	4.460	4.500	3.688	23,300
2023-11-08	4.400	4.500	4.400	4.500	3.688	91,900
2023-11-07	4.500	4.500	4.460	4.480	3.672	68,571
2023-11-06	4.440	4.520	4.440	4.500	3.688	32,206
2023-11-03	4.460	4.500	4.460	4.480	3.672	101,877
2023-11-02	4.460	4.480	4.440	4.440	3.639	135,619
2023-11-01	4.520	4.520	4.460	4.460	3.655	185,320
2023-10-31	4.500	4.520	4.480	4.520	3.704	75,057
2023-10-30	4.500	4.540	4.440	4.500	3.688	196,601

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.