Lohakit Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.260	4.260	4.200	4.260	3.021	387,500
2022-05-09	4.300	4.300	4.240	4.260	3.021	356,400
2022-05-06	4.300	4.300	4.260	4.280	3.036	348,600
2022-05-05	4.260	4.300	4.260	4.300	3.050	177,900
2022-05-03	4.240	4.280	4.220	4.240	3.007	291,500
2022-04-29	4.260	4.260	4.240	4.260	3.021	63,800
2022-04-28	4.260	4.260	4.200	4.220	2.993	177,400
2022-04-27	4.280	4.280	4.220	4.280	3.036	357,900
2022-04-26	4.260	4.280	4.260	4.280	3.036	90,200
2022-04-25	4.280	4.280	4.240	4.240	3.007	316,600
2022-04-22	4.340	4.340	4.260	4.280	3.036	313,600
2022-04-21	4.260	4.340	4.260	4.320	3.064	362,100
2022-04-20	4.180	4.240	4.180	4.240	3.007	458,200
2022-04-19	4.180	4.240	4.180	4.180	2.965	471,500
2022-04-18	4.120	4.180	4.120	4.160	2.950	449,200
2022-04-12	4.180	4.180	4.160	4.180	2.965	158,800
2022-04-11	4.160	4.180	4.160	4.180	2.965	269,500
2022-04-08	4.160	4.180	4.160	4.160	2.950	95,500
2022-04-07	4.160	4.180	4.140	4.160	2.950	126,300
2022-04-05	4.120	4.160	4.120	4.160	2.950	205,100
2022-04-04	4.180	4.180	4.120	4.120	2.922	566,400
2022-04-01	4.200	4.200	4.140	4.160	2.950	735,500
2022-03-31	4.180	4.200	4.180	4.180	2.965	143,100
2022-03-30	4.200	4.200	4.180	4.180	2.965	147,200
2022-03-29	4.180	4.200	4.160	4.160	2.950	156,000
2022-03-28	4.200	4.200	4.160	4.200	2.979	130,000
2022-03-25	4.200	4.200	4.140	4.180	2.965	357,600
2022-03-24	4.160	4.180	4.140	4.180	2.965	210,793
2022-03-23	4.120	4.160	4.120	4.140	2.936	149,143
2022-03-22	4.140	4.140	4.100	4.120	2.922	140,900
2022-03-21	4.120	4.120	4.100	4.100	2.908	99,700
2022-03-18	4.060	4.120	4.060	4.080	2.894	169,400
2022-03-17	4.100	4.120	4.080	4.080	2.894	205,200
2022-03-16	4.100	4.100	4.040	4.080	2.894	290,300
2022-03-15	4.080	4.120	4.040	4.040	2.865	339,100
2022-03-14	4.060	4.120	4.060	4.060	2.880	421,500
2022-03-11	3.980	4.080	3.960	4.060	2.880	370,800
2022-03-10	4.020	4.060	4.020	4.020	2.851	345,300
2022-03-09	3.860	4.020	3.860	4.000	2.837	801,700
2022-03-08	3.940	4.000	3.780	3.860	2.738	1,647,700
2022-03-07	4.080	4.100	3.980	3.980	2.823	833,300
2022-03-04	4.180	4.260	4.100	4.100	2.908	521,000
2022-03-03	4.060	4.180	4.060	4.180	2.965	354,700
2022-03-02	4.180	4.200	4.060	4.080	2.894	682,000
2022-03-01	4.260	4.260	4.200	4.200	2.979	368,800
2022-02-28	4.240	4.280	4.200	4.200	2.979	487,800
2022-02-25	4.200	4.260	4.180	4.220	2.993	581,200
2022-02-24	4.220	4.300	4.200	4.200	2.979	592,100
2022-02-23	4.300	4.300	4.200	4.280	3.036	560,300
2022-02-22	4.300	4.300	4.220	4.260	3.021	311,700
2022-02-21	4.400	4.400	4.300	4.300	3.050	921,200
2022-02-18	4.400	4.400	4.280	4.380	3.107	1,294,100
2022-02-17	4.220	4.360	4.180	4.360	3.092	1,738,900
2022-02-15	4.160	4.180	4.120	4.180	2.965	1,086,700
2022-02-14	4.100	4.160	4.100	4.120	2.922	906,100
2022-02-11	4.160	4.160	4.060	4.080	2.894	697,200
2022-02-10	4.140	4.180	4.020	4.060	2.880	1,571,100
2022-02-09	3.940	4.000	3.940	4.000	2.837	435,000
2022-02-08	4.000	4.000	3.920	3.960	2.809	294,500
2022-02-07	3.960	4.000	3.960	3.980	2.823	206,700

← NewerPage 19 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.