Lohakit Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.500	4.540	4.440	4.500	3.688	196,601
2023-10-27	4.500	4.540	4.500	4.540	3.721	94,111
2023-10-26	4.500	4.520	4.440	4.520	3.704	224,820
2023-10-25	4.540	4.560	4.480	4.500	3.688	189,443
2023-10-24	4.540	4.580	4.480	4.520	3.704	152,816
2023-10-20	4.600	4.600	4.520	4.520	3.704	192,486
2023-10-19	4.580	4.600	4.560	4.580	3.754	38,420
2023-10-18	4.580	4.620	4.560	4.560	3.737	336,705
2023-10-17	4.580	4.600	4.560	4.580	3.754	48,874
2023-10-16	4.580	4.580	4.540	4.580	3.754	50,530
2023-10-12	4.620	4.620	4.560	4.580	3.754	1,018,859
2023-10-11	4.560	4.580	4.540	4.580	3.754	87,823
2023-10-10	4.580	4.580	4.540	4.580	3.754	46,155
2023-10-09	4.580	4.580	4.540	4.580	3.754	70,143
2023-10-06	4.560	4.600	4.560	4.580	3.754	161,535
2023-10-05	4.600	4.620	4.540	4.560	3.737	140,041
2023-10-04	4.580	4.580	4.540	4.580	3.754	73,215
2023-10-03	4.580	4.580	4.480	4.580	3.754	210,367
2023-10-02	4.600	4.600	4.560	4.560	3.737	131,043
2023-09-29	4.580	4.620	4.560	4.560	3.737	64,137
2023-09-28	4.580	4.620	4.560	4.600	3.770	38,819
2023-09-27	4.580	4.600	4.540	4.560	3.737	106,679
2023-09-26	4.600	4.600	4.560	4.560	3.737	124,721
2023-09-25	4.600	4.620	4.580	4.600	3.770	92,184
2023-09-22	4.580	4.600	4.560	4.600	3.770	111,577
2023-09-21	4.600	4.600	4.560	4.560	3.737	88,239
2023-09-20	4.560	4.620	4.560	4.580	3.754	83,540
2023-09-19	4.600	4.620	4.580	4.600	3.770	86,923
2023-09-18	4.600	4.600	4.560	4.600	3.770	69,942
2023-09-15	4.600	4.600	4.580	4.600	3.770	79,347
2023-09-14	4.600	4.600	4.560	4.580	3.754	113,828
2023-09-13	4.600	4.600	4.560	4.560	3.737	240,730
2023-09-12	4.620	4.620	4.580	4.580	3.754	106,250
2023-09-11	4.600	4.620	4.580	4.600	3.770	61,654
2023-09-08	4.640	4.640	4.600	4.600	3.770	108,889
2023-09-07	4.600	4.620	4.600	4.620	3.786	147,213
2023-09-06	4.620	4.620	4.580	4.600	3.770	148,470
2023-09-05	4.660	4.660	4.600	4.620	3.786	166,187
2023-09-04	4.620	4.640	4.600	4.620	3.786	61,460
2023-09-01	4.660	4.660	4.600	4.620	3.786	138,331
2023-08-31	4.660	4.660	4.580	4.640	3.803	362,557
2023-08-30	4.660	4.680	4.640	4.640	3.803	141,654
2023-08-29	4.700	4.700	4.660	4.660	3.819	229,450
2023-08-28	4.620	4.700	4.600	4.660	3.819	447,281
2023-08-25	4.580	4.620	4.580	4.600	3.770	170,527
2023-08-24	4.580	4.620	4.580	4.580	3.754	331,992
2023-08-23	4.600	4.600	4.580	4.580	3.754	120,586
2023-08-22	4.580	4.620	4.560	4.580	3.754	131,735
2023-08-21	4.640	4.640	4.580	4.580	3.754	130,256
2023-08-18	4.600	4.620	4.580	4.580	3.754	229,562
2023-08-17	4.600	4.600	4.560	4.560	3.737	312,792
2023-08-16	4.620	4.620	4.560	4.560	3.737	200,722
2023-08-15	4.620	4.620	4.580	4.600	3.770	136,077
2023-08-11	4.640	4.640	4.580	4.620	3.786	94,840
2023-08-10	4.600	4.620	4.580	4.620	3.786	64,087
2023-08-09	4.600	4.600	4.560	4.580	3.754	56,841
2023-08-08	4.600	4.620	4.580	4.580	3.754	118,414
2023-08-07	4.620	4.620	4.600	4.620	3.786	125,794
2023-08-04	4.600	4.620	4.580	4.620	3.786	393,356
2023-08-03	4.620	4.620	4.580	4.600	3.770	157,629

← NewerPage 13 of 21 · 1,216 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.