Lohakit Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.820	4.860	4.800	4.860	3.760	186,046
2022-11-03	4.800	4.820	4.780	4.800	3.714	134,845
2022-11-02	4.800	4.820	4.780	4.800	3.714	181,410
2022-11-01	4.800	4.820	4.780	4.800	3.714	216,457
2022-10-31	4.820	4.820	4.760	4.760	3.683	142,341
2022-10-28	4.820	4.860	4.740	4.740	3.667	448,895
2022-10-27	4.780	4.840	4.780	4.820	3.729	475,191
2022-10-26	4.760	4.780	4.760	4.780	3.698	192,861
2022-10-25	4.780	4.780	4.740	4.760	3.683	160,514
2022-10-21	4.760	4.780	4.740	4.740	3.667	172,060
2022-10-20	4.780	4.800	4.760	4.760	3.683	197,714
2022-10-19	4.780	4.800	4.760	4.780	3.698	106,883
2022-10-18	4.800	4.800	4.760	4.760	3.683	172,195
2022-10-17	4.760	4.780	4.740	4.760	3.683	141,995
2022-10-12	4.700	4.760	4.700	4.740	3.667	89,301
2022-10-11	4.720	4.740	4.700	4.700	3.637	91,602
2022-10-10	4.780	4.780	4.720	4.720	3.652	347,265
2022-10-07	4.760	4.780	4.740	4.780	3.698	118,514
2022-10-06	4.780	4.800	4.740	4.760	3.683	134,040
2022-10-05	4.780	4.800	4.720	4.780	3.698	217,075
2022-10-04	4.780	4.800	4.760	4.780	3.698	187,954
2022-10-03	4.800	4.820	4.720	4.760	3.683	456,685
2022-09-30	4.740	4.800	4.720	4.800	3.714	233,129
2022-09-29	4.740	4.760	4.700	4.740	3.667	237,759
2022-09-28	4.800	4.800	4.680	4.740	3.667	322,721
2022-09-27	4.900	4.900	4.680	4.800	3.714	672,100
2022-09-26	4.880	4.900	4.820	4.880	3.776	424,650
2022-09-23	4.820	5.000	4.820	4.880	3.776	1,324,949
2022-09-22	4.700	4.820	4.700	4.800	3.714	880,502
2022-09-21	4.660	4.720	4.660	4.700	3.637	775,355
2022-09-20	4.660	4.660	4.640	4.660	3.606	273,834
2022-09-19	4.620	4.700	4.600	4.620	3.575	852,400
2022-09-16	4.560	4.640	4.560	4.580	3.544	486,157
2022-09-15	4.540	4.560	4.540	4.540	3.513	214,462
2022-09-14	4.540	4.560	4.520	4.540	3.513	176,782
2022-09-13	4.560	4.580	4.540	4.540	3.513	310,114
2022-09-12	4.540	4.560	4.520	4.540	3.513	135,161
2022-09-09	4.500	4.540	4.500	4.540	3.513	227,976
2022-09-08	4.560	4.560	4.500	4.500	3.482	268,601
2022-09-07	4.540	4.560	4.500	4.560	3.528	152,118
2022-09-06	4.560	4.560	4.500	4.540	3.513	169,682
2022-09-05	4.500	4.580	4.480	4.540	3.513	516,715
2022-09-02	4.480	4.500	4.440	4.500	3.482	215,920
2022-09-01	4.440	4.500	4.440	4.460	3.451	289,342
2022-08-31	4.440	4.500	4.440	4.460	3.451	135,546
2022-08-30	4.460	4.480	4.440	4.440	3.435	113,586
2022-08-29	4.460	4.480	4.440	4.460	3.451	160,706
2022-08-26	4.480	4.480	4.460	4.480	3.466	106,081
2022-08-25	4.480	4.480	4.440	4.480	3.466	135,400
2022-08-24	4.480	4.500	4.440	4.440	3.435	173,709
2022-08-23	4.480	4.480	4.440	4.480	3.466	236,649
2022-08-22	4.480	4.500	4.460	4.480	3.466	214,799
2022-08-19	4.460	4.500	4.460	4.460	3.451	255,676
2022-08-18	4.480	4.500	4.440	4.460	3.451	321,082
2022-08-17	4.500	4.520	4.440	4.440	3.435	548,507
2022-08-16	4.500	4.540	4.480	4.480	3.466	640,900
2022-08-15	4.560	4.560	4.500	4.520	3.497	423,235
2022-08-11	4.640	4.680	4.520	4.560	3.528	801,113
2022-08-10	4.620	4.700	4.560	4.640	3.590	900,609
2022-08-09	4.580	4.620	4.560	4.600	3.559	316,325

← NewerPage 17 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.