Lohakit Metal Public Company Limited historical data

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

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

← NewerPage 2 of 21 · 1,214 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.