Lohakit Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.100	5.150	5.100	5.100	4.104	83,589
2023-01-31	5.200	5.200	5.050	5.100	4.104	308,902
2023-01-30	5.150	5.300	5.150	5.150	4.144	580,378
2023-01-27	5.150	5.200	5.100	5.150	4.144	196,956
2023-01-26	5.200	5.200	5.100	5.100	4.104	264,794
2023-01-25	5.150	5.250	5.100	5.200	4.184	857,975
2023-01-24	5.000	5.200	5.000	5.100	4.104	573,362
2023-01-23	5.000	5.100	4.980	5.050	4.064	928,201
2023-01-20	5.000	5.100	5.000	5.000	4.023	432,076
2023-01-19	5.000	5.050	4.980	5.000	4.023	120,076
2023-01-18	5.050	5.050	4.980	5.050	4.064	218,919
2023-01-17	5.050	5.050	4.980	4.980	4.007	185,199
2023-01-16	5.050	5.050	4.960	5.000	4.023	355,411
2023-01-13	5.000	5.050	5.000	5.050	4.064	223,810
2023-01-12	5.000	5.050	5.000	5.000	4.023	88,665
2023-01-11	5.000	5.050	4.980	5.000	4.023	207,961
2023-01-10	4.980	5.050	4.960	4.980	4.007	495,265
2023-01-09	4.940	4.960	4.940	4.960	3.991	188,138
2023-01-06	4.900	4.960	4.900	4.940	3.975	80,254
2023-01-05	4.940	4.960	4.920	4.940	3.975	125,370
2023-01-04	4.940	4.940	4.900	4.920	3.959	203,424
2023-01-03	4.920	4.960	4.900	4.900	3.943	383,054
2022-12-30	4.880	4.920	4.880	4.920	3.959	246,817
2022-12-29	4.880	4.900	4.860	4.900	3.943	64,865
2022-12-28	4.900	4.900	4.880	4.900	3.943	212,302
2022-12-27	4.880	4.900	4.880	4.880	3.927	306,798
2022-12-26	4.900	4.900	4.860	4.880	3.927	122,934
2022-12-23	4.860	4.900	4.840	4.880	3.927	133,834
2022-12-22	4.860	4.900	4.860	4.880	3.927	149,860
2022-12-21	4.880	4.900	4.860	4.880	3.927	214,425
2022-12-20	4.880	4.880	4.840	4.860	3.911	118,389
2022-12-19	4.880	4.880	4.860	4.860	3.911	175,269
2022-12-16	4.880	4.900	4.860	4.880	3.927	326,990
2022-12-15	4.840	4.880	4.820	4.880	3.927	155,743
2022-12-14	4.860	4.880	4.840	4.860	3.911	316,523
2022-12-13	4.840	4.880	4.840	4.860	3.911	271,873
2022-12-09	4.860	4.860	4.840	4.840	3.895	132,988
2022-12-08	4.780	4.960	4.780	4.840	3.895	436,110
2022-12-07	4.820	4.840	4.800	4.800	3.862	183,171
2022-12-06	4.840	4.860	4.820	4.820	3.879	96,169
2022-12-02	4.800	4.840	4.800	4.840	3.895	240,746
2022-12-01	4.860	4.860	4.780	4.840	3.895	510,715
2022-11-30	4.780	4.840	4.760	4.820	3.879	339,101
2022-11-29	4.760	4.780	4.740	4.780	3.846	244,673
2022-11-28	4.740	4.760	4.720	4.760	3.830	247,740
2022-11-25	4.680	4.780	4.680	4.760	3.830	1,225,037
2022-11-24	4.940	4.940	4.900	4.920	3.807	1,841,894
2022-11-23	4.940	4.960	4.920	4.940	3.822	1,043,560
2022-11-22	4.960	4.960	4.920	4.940	3.822	1,291,901
2022-11-21	4.960	4.960	4.920	4.940	3.822	648,415
2022-11-18	4.920	4.980	4.920	4.960	3.838	725,853
2022-11-17	4.900	4.920	4.880	4.920	3.807	236,385
2022-11-16	4.920	4.920	4.840	4.880	3.776	618,910
2022-11-15	4.860	4.920	4.860	4.920	3.807	548,767
2022-11-14	4.920	4.920	4.780	4.900	3.791	1,278,204
2022-11-11	4.980	5.050	4.980	5.000	3.869	643,828
2022-11-10	4.980	5.000	4.940	4.980	3.853	287,249
2022-11-09	4.980	4.980	4.920	4.960	3.838	599,932
2022-11-08	4.940	4.940	4.900	4.940	3.822	377,242
2022-11-07	4.860	4.940	4.860	4.920	3.807	382,349

← NewerPage 16 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.