Lohakit Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.620	4.640	4.580	4.600	3.770	411,143
2023-07-31	4.620	4.660	4.600	4.620	3.786	86,188
2023-07-27	4.620	4.640	4.600	4.640	3.803	61,545
2023-07-26	4.620	4.620	4.600	4.620	3.786	81,362
2023-07-25	4.700	4.700	4.520	4.620	3.786	90,818
2023-07-24	4.700	4.700	4.600	4.620	3.786	150,744
2023-07-21	4.700	4.700	4.640	4.660	3.819	109,335
2023-07-20	4.700	4.700	4.620	4.640	3.803	178,042
2023-07-19	4.680	4.680	4.600	4.640	3.803	101,977
2023-07-18	4.560	4.600	4.560	4.600	3.770	68,542
2023-07-17	4.560	4.580	4.500	4.560	3.737	196,261
2023-07-14	4.480	4.560	4.480	4.500	3.688	129,553
2023-07-13	4.460	4.500	4.460	4.480	3.672	131,752
2023-07-12	4.480	4.500	4.440	4.460	3.655	221,295
2023-07-11	4.500	4.520	4.480	4.500	3.688	128,419
2023-07-10	4.520	4.560	4.440	4.500	3.688	225,867
2023-07-07	4.600	4.600	4.540	4.580	3.754	158,576
2023-07-06	4.640	4.640	4.560	4.600	3.770	72,435
2023-07-05	4.620	4.640	4.580	4.620	3.786	155,769
2023-07-04	4.620	4.620	4.580	4.620	3.786	216,677
2023-07-03	4.580	4.620	4.560	4.580	3.754	152,045
2023-06-30	4.640	4.640	4.540	4.580	3.754	273,880
2023-06-29	4.320	4.640	4.320	4.520	3.704	416,620
2023-06-28	4.700	4.700	4.260	4.320	3.540	1,475,904
2023-06-27	4.820	4.840	4.680	4.720	3.868	901,328
2023-06-26	4.860	4.880	4.840	4.860	3.983	116,288
2023-06-23	4.880	4.880	4.840	4.880	3.999	155,141
2023-06-22	4.900	4.900	4.840	4.860	3.983	191,101
2023-06-21	4.880	4.880	4.860	4.860	3.983	118,892
2023-06-20	4.900	4.900	4.880	4.900	4.016	244,129
2023-06-19	4.880	4.920	4.880	4.900	4.016	164,706
2023-06-16	4.900	4.920	4.880	4.880	3.999	165,949
2023-06-15	4.900	4.920	4.880	4.900	4.016	178,544
2023-06-14	4.880	4.900	4.880	4.880	3.999	656,119
2023-06-13	4.980	4.980	4.920	4.960	3.991	898,929
2023-06-12	5.000	5.000	4.940	4.940	3.975	560,924
2023-06-09	4.980	5.000	4.960	4.980	4.007	444,513
2023-06-08	4.980	5.000	4.960	5.000	4.023	414,274
2023-06-07	4.940	4.980	4.940	4.960	3.991	487,869
2023-06-06	4.940	4.980	4.940	4.940	3.975	176,160
2023-06-02	4.920	4.960	4.900	4.940	3.975	194,550
2023-06-01	4.960	4.960	4.920	4.920	3.959	531,004
2023-05-31	4.980	4.980	4.920	4.960	3.991	837,451
2023-05-30	5.050	5.100	4.980	4.980	4.007	1,442,467
2023-05-29	5.000	5.150	4.980	5.150	4.144	535,653
2023-05-26	5.100	5.150	5.050	5.100	4.104	464,462
2023-05-25	5.150	5.150	5.100	5.100	4.104	77,155
2023-05-24	5.100	5.150	5.100	5.100	4.104	208,331
2023-05-23	5.100	5.150	5.050	5.050	4.064	213,704
2023-05-22	5.100	5.100	5.000	5.050	4.064	470,440
2023-05-19	5.150	5.150	5.100	5.150	4.144	196,534
2023-05-18	5.150	5.150	5.100	5.100	4.104	93,340
2023-05-17	5.150	5.150	5.050	5.150	4.144	197,467
2023-05-16	5.050	5.150	5.050	5.150	4.144	89,689
2023-05-15	5.100	5.150	5.050	5.100	4.104	265,855
2023-05-12	5.100	5.100	5.050	5.100	4.104	51,302
2023-05-11	5.100	5.100	5.050	5.100	4.104	336,540
2023-05-10	5.100	5.100	5.000	5.050	4.064	168,970
2023-05-09	5.000	5.100	4.980	5.100	4.104	329,910
2023-05-08	4.980	5.050	4.960	5.000	4.023	96,800

← NewerPage 14 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.