Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 72,000 |
| 2026-07-16 | 3.540 | 3.560 | 3.540 | 3.540 | 3.540 | 118,901 |
| 2026-07-15 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 96,205 |
| 2026-07-14 | 3.540 | 3.600 | 3.540 | 3.560 | 3.560 | 138,063 |
| 2026-07-13 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 147,901 |
| 2026-07-10 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 36,490 |
| 2026-07-09 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 69,740 |
| 2026-07-08 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 143,156 |
| 2026-07-07 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 135,301 |
| 2026-07-06 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 265,605 |
| 2026-07-03 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 94,800 |
| 2026-07-02 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 130,200 |
| 2026-07-01 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 236,205 |
| 2026-06-30 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 192,251 |
| 2026-06-29 | 3.480 | 3.520 | 3.480 | 3.480 | 3.480 | 31,215 |
| 2026-06-26 | 3.480 | 3.520 | 3.460 | 3.480 | 3.480 | 65,798 |
| 2026-06-25 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 269,095 |
| 2026-06-24 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 57,783 |
| 2026-06-23 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 64,551 |
| 2026-06-22 | 3.460 | 3.520 | 3.460 | 3.500 | 3.500 | 183,100 |
| 2026-06-19 | 3.440 | 3.520 | 3.440 | 3.460 | 3.460 | 122,265 |
| 2026-06-18 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 81,210 |
| 2026-06-17 | 3.440 | 3.440 | 3.420 | 3.440 | 3.440 | 328,231 |
| 2026-06-16 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 44,677 |
| 2026-06-15 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 168,071 |
| 2026-06-12 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 97,382 |
| 2026-06-11 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 708,852 |
| 2026-06-10 | 3.620 | 3.640 | 3.600 | 3.620 | 3.480 | 898,204 |
| 2026-06-09 | 3.620 | 3.640 | 3.600 | 3.640 | 3.499 | 816,580 |
| 2026-06-08 | 3.640 | 3.640 | 3.600 | 3.620 | 3.480 | 806,689 |
| 2026-06-05 | 3.640 | 3.640 | 3.620 | 3.620 | 3.480 | 509,854 |
| 2026-06-04 | 3.620 | 3.660 | 3.620 | 3.640 | 3.499 | 1,187,155 |
| 2026-06-02 | 3.620 | 3.640 | 3.580 | 3.620 | 3.480 | 538,903 |
| 2026-05-29 | 3.520 | 3.640 | 3.520 | 3.580 | 3.442 | 616,405 |
| 2026-05-28 | 3.460 | 3.500 | 3.460 | 3.480 | 3.345 | 87,011 |
| 2026-05-27 | 3.480 | 3.480 | 3.460 | 3.460 | 3.326 | 50,106 |
| 2026-05-26 | 3.480 | 3.500 | 3.460 | 3.480 | 3.345 | 48,740 |
| 2026-05-25 | 3.420 | 3.480 | 3.420 | 3.480 | 3.345 | 159,137 |
| 2026-05-22 | 3.440 | 3.440 | 3.400 | 3.440 | 3.307 | 186,536 |
| 2026-05-21 | 3.440 | 3.440 | 3.420 | 3.420 | 3.288 | 114,750 |
| 2026-05-20 | 3.440 | 3.440 | 3.400 | 3.400 | 3.269 | 227,401 |
| 2026-05-19 | 3.440 | 3.440 | 3.420 | 3.440 | 3.307 | 39,461 |
| 2026-05-18 | 3.400 | 3.420 | 3.380 | 3.420 | 3.288 | 125,197 |
| 2026-05-15 | 3.380 | 3.400 | 3.360 | 3.380 | 3.249 | 54,874 |
| 2026-05-14 | 3.400 | 3.400 | 3.380 | 3.400 | 3.269 | 108,220 |
| 2026-05-13 | 3.400 | 3.420 | 3.380 | 3.400 | 3.269 | 46,401 |
| 2026-05-12 | 3.400 | 3.420 | 3.380 | 3.400 | 3.269 | 314,500 |
| 2026-05-11 | 3.420 | 3.440 | 3.400 | 3.420 | 3.288 | 92,366 |
| 2026-05-08 | 3.400 | 3.420 | 3.340 | 3.400 | 3.269 | 108,286 |
| 2026-05-07 | 3.400 | 3.420 | 3.340 | 3.400 | 3.269 | 224,396 |
| 2026-05-06 | 3.360 | 3.400 | 3.360 | 3.400 | 3.269 | 89,100 |
| 2026-05-05 | 3.360 | 3.380 | 3.340 | 3.360 | 3.230 | 70,170 |
| 2026-04-30 | 3.380 | 3.400 | 3.360 | 3.360 | 3.230 | 51,600 |
| 2026-04-29 | 3.360 | 3.380 | 3.340 | 3.380 | 3.249 | 47,900 |
| 2026-04-28 | 3.360 | 3.380 | 3.340 | 3.340 | 3.211 | 26,730 |
| 2026-04-27 | 3.340 | 3.360 | 3.340 | 3.340 | 3.211 | 50,800 |
| 2026-04-24 | 3.340 | 3.360 | 3.320 | 3.340 | 3.211 | 22,610 |
| 2026-04-23 | 3.340 | 3.340 | 3.320 | 3.340 | 3.211 | 34,439 |
| 2026-04-22 | 3.360 | 3.360 | 3.280 | 3.340 | 3.211 | 978,191 |
| 2026-04-21 | 3.400 | 3.420 | 3.340 | 3.360 | 3.230 | 243,551 |
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.