Lohakit Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.560	4.580	4.520	4.540	3.513	356,633
2022-08-05	4.540	4.540	4.500	4.500	3.482	152,700
2022-08-04	4.520	4.540	4.480	4.500	3.482	373,293
2022-08-03	4.520	4.560	4.520	4.540	3.513	152,964
2022-08-02	4.580	4.580	4.520	4.520	3.497	335,821
2022-08-01	4.460	4.520	4.440	4.520	3.497	670,251
2022-07-27	4.360	4.500	4.340	4.440	3.435	789,583
2022-07-26	4.320	4.440	4.300	4.360	3.373	309,466
2022-07-25	4.340	4.340	4.300	4.320	3.342	130,500
2022-07-22	4.320	4.340	4.300	4.300	3.327	425,325
2022-07-21	4.320	4.340	4.300	4.300	3.327	277,578
2022-07-20	4.300	4.320	4.300	4.320	3.342	186,421
2022-07-19	4.300	4.340	4.300	4.300	3.327	152,700
2022-07-18	4.320	4.340	4.300	4.320	3.342	196,544
2022-07-15	4.300	4.340	4.260	4.320	3.342	259,284
2022-07-14	4.300	4.340	4.280	4.320	3.342	359,702
2022-07-12	4.260	4.400	4.260	4.340	3.358	576,928
2022-07-11	4.260	4.300	4.260	4.260	3.296	191,322
2022-07-08	4.260	4.340	4.200	4.260	3.296	722,098
2022-07-07	4.200	4.260	4.180	4.260	3.296	344,098
2022-07-06	4.100	4.220	4.100	4.180	3.234	1,588,037
2022-07-05	4.420	4.420	4.240	4.240	3.281	710,141
2022-07-04	4.420	4.440	4.400	4.420	3.420	273,649
2022-07-01	4.420	4.460	4.400	4.400	3.404	268,417
2022-06-30	4.480	4.520	4.380	4.400	3.404	675,570
2022-06-29	4.500	4.520	4.460	4.480	3.466	579,357
2022-06-28	4.460	4.580	4.440	4.500	3.482	690,686
2022-06-27	4.440	4.500	4.440	4.460	3.451	289,449
2022-06-24	4.460	4.500	4.420	4.440	3.435	381,308
2022-06-23	4.500	4.520	4.440	4.460	3.451	528,305
2022-06-22	4.480	4.480	4.440	4.440	3.435	593,642
2022-06-21	4.480	4.500	4.440	4.480	3.466	722,244
2022-06-20	4.400	4.500	4.400	4.440	3.435	676,100
2022-06-17	4.480	4.480	4.400	4.440	3.435	668,336
2022-06-16	4.480	4.620	4.400	4.480	3.466	1,277,232
2022-06-15	4.380	4.700	4.340	4.440	3.435	3,283,934
2022-06-14	4.280	4.500	4.260	4.340	3.358	2,185,674
2022-06-13	4.420	4.500	4.360	4.360	3.373	2,742,242
2022-06-10	4.680	4.720	4.560	4.560	3.528	2,325,872
2022-06-09	4.840	4.880	4.740	4.760	3.683	4,125,197
2022-06-08	5.450	5.500	5.350	5.400	3.830	5,432,639
2022-06-07	5.500	5.650	5.450	5.450	3.865	4,269,191
2022-06-06	5.500	5.550	5.400	5.550	3.936	2,747,009
2022-06-02	5.300	5.450	5.250	5.400	3.830	3,317,938
2022-06-01	5.700	5.800	5.150	5.350	3.794	7,446,842
2022-05-31	5.850	6.100	5.600	5.700	4.043	17,801,240
2022-05-30	5.700	5.850	5.600	5.750	4.078	9,678,898
2022-05-27	5.350	5.950	5.050	5.850	4.149	41,292,969
2022-05-26	4.940	5.500	4.900	5.150	3.653	28,520,461
2022-05-25	4.460	4.520	4.460	4.460	3.163	396,232
2022-05-24	4.480	4.520	4.440	4.440	3.149	820,490
2022-05-23	4.520	4.620	4.440	4.440	3.149	1,919,499
2022-05-20	4.460	4.480	4.400	4.420	3.135	1,669,000
2022-05-19	4.260	4.440	4.260	4.360	3.092	1,910,600
2022-05-18	4.260	4.300	4.240	4.280	3.036	218,900
2022-05-17	4.240	4.260	4.180	4.260	3.021	396,000
2022-05-13	4.240	4.300	4.220	4.280	3.036	456,700
2022-05-12	4.300	4.300	4.220	4.240	3.007	350,200
2022-05-11	4.260	4.320	4.240	4.280	3.036	575,100
2022-05-10	4.260	4.260	4.200	4.260	3.021	387,500

← NewerPage 18 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.