Lohakit Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5.000	5.000	4.960	4.980	4.007	86,900
2023-05-02	4.980	5.000	4.960	4.980	4.007	232,901
2023-04-28	5.000	5.050	4.980	4.980	4.007	162,548
2023-04-27	5.050	5.050	5.000	5.000	4.023	232,886
2023-04-26	5.000	5.050	4.980	5.050	4.064	81,043
2023-04-25	5.000	5.050	4.980	5.000	4.023	151,579
2023-04-24	5.000	5.050	4.980	5.000	4.023	90,214
2023-04-21	4.980	5.050	4.980	5.000	4.023	269,190
2023-04-20	5.050	5.050	4.980	4.980	4.007	46,449
2023-04-19	5.000	5.050	5.000	5.000	4.023	243,435
2023-04-18	5.000	5.000	4.980	5.000	4.023	148,984
2023-04-17	4.980	5.050	4.960	5.000	4.023	376,433
2023-04-12	4.980	5.050	4.960	4.960	3.991	170,185
2023-04-11	5.000	5.000	4.940	4.980	4.007	171,202
2023-04-10	4.960	4.980	4.940	4.960	3.991	115,698
2023-04-07	4.980	4.980	4.940	4.960	3.991	117,276
2023-04-05	5.000	5.000	4.960	4.980	4.007	166,755
2023-04-04	5.000	5.000	4.960	5.000	4.023	181,325
2023-04-03	4.960	5.000	4.960	5.000	4.023	200,573
2023-03-31	5.000	5.000	4.940	4.960	3.991	57,726
2023-03-30	4.980	5.000	4.980	4.980	4.007	51,226
2023-03-29	5.050	5.050	4.960	4.980	4.007	369,055
2023-03-28	4.960	5.100	4.940	4.980	4.007	366,339
2023-03-27	4.940	4.980	4.920	4.960	3.991	244,718
2023-03-24	4.920	4.940	4.900	4.940	3.975	69,801
2023-03-23	4.920	4.940	4.900	4.920	3.959	226,841
2023-03-22	4.940	4.960	4.900	4.920	3.959	51,102
2023-03-21	4.880	4.900	4.880	4.900	3.943	94,635
2023-03-20	4.920	4.940	4.860	4.880	3.927	160,230
2023-03-17	4.880	4.900	4.880	4.900	3.943	127,804
2023-03-16	4.900	4.900	4.860	4.880	3.927	507,175
2023-03-15	4.860	4.920	4.860	4.920	3.959	208,800
2023-03-14	4.960	4.960	4.840	4.840	3.895	702,721
2023-03-13	4.980	4.980	4.920	4.920	3.959	215,141
2023-03-10	4.920	4.940	4.920	4.920	3.959	81,593
2023-03-09	4.920	4.940	4.920	4.920	3.959	76,057
2023-03-08	4.900	4.940	4.900	4.900	3.943	310,000
2023-03-07	4.900	4.960	4.900	4.900	3.943	159,487
2023-03-03	4.940	4.960	4.900	4.900	3.943	178,301
2023-03-02	4.940	4.960	4.900	4.900	3.943	769,755
2023-03-01	4.940	4.960	4.940	4.960	3.991	166,459
2023-02-28	4.940	4.960	4.920	4.960	3.991	469,196
2023-02-27	4.920	5.000	4.920	4.960	3.991	520,058
2023-02-24	4.980	4.980	4.900	4.960	3.991	565,663
2023-02-23	5.000	5.050	4.960	5.000	4.023	510,227
2023-02-22	4.940	5.050	4.920	4.980	4.007	624,943
2023-02-21	4.940	4.980	4.920	4.940	3.975	364,774
2023-02-20	4.940	4.980	4.940	4.940	3.975	190,775
2023-02-17	4.860	4.980	4.860	4.980	4.007	411,521
2023-02-16	4.900	4.920	4.840	4.860	3.911	717,557
2023-02-15	4.960	4.980	4.900	4.920	3.959	905,192
2023-02-14	5.100	5.100	4.940	4.980	4.007	2,829,663
2023-02-13	5.300	5.350	5.250	5.300	4.265	230,801
2023-02-10	5.350	5.350	5.250	5.300	4.265	348,756
2023-02-09	5.300	5.350	5.250	5.300	4.265	346,116
2023-02-08	5.200	5.350	5.200	5.350	4.305	786,098
2023-02-07	5.200	5.300	5.200	5.250	4.225	691,954
2023-02-06	5.250	5.300	5.200	5.250	4.225	425,122
2023-02-03	5.200	5.250	5.150	5.200	4.184	278,608
2023-02-02	5.100	5.200	5.100	5.200	4.184	458,052

← NewerPage 15 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.