Lohakit Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.980	3.980	3.940	3.960	2.809	55,300
2022-02-03	3.940	3.980	3.940	3.960	2.809	78,800
2022-02-02	3.960	3.960	3.920	3.960	2.809	113,500
2022-02-01	3.940	3.960	3.920	3.940	2.794	265,000
2022-01-31	3.920	3.940	3.920	3.940	2.794	106,700
2022-01-28	3.880	3.920	3.880	3.920	2.780	62,900
2022-01-27	3.900	3.900	3.860	3.880	2.752	187,500
2022-01-26	3.900	3.900	3.880	3.880	2.752	162,600
2022-01-25	3.840	3.880	3.820	3.880	2.752	166,200
2022-01-24	3.940	3.940	3.840	3.840	2.724	448,600
2022-01-21	3.940	3.980	3.920	3.920	2.780	354,300
2022-01-20	4.000	4.000	3.960	3.960	2.809	186,500
2022-01-19	3.920	3.960	3.920	3.960	2.809	150,500
2022-01-18	3.980	4.020	3.940	3.940	2.794	839,400
2022-01-17	3.920	3.960	3.900	3.960	2.809	407,900
2022-01-14	3.900	3.920	3.880	3.920	2.780	521,500
2022-01-13	3.880	3.900	3.860	3.900	2.766	349,600
2022-01-12	3.840	3.880	3.840	3.860	2.738	107,700
2022-01-11	3.840	3.880	3.840	3.860	2.738	365,800
2022-01-10	3.880	3.880	3.840	3.840	2.724	365,200
2022-01-07	3.860	3.880	3.840	3.880	2.752	484,000
2022-01-06	3.840	3.860	3.820	3.860	2.738	500,000
2022-01-05	3.780	3.840	3.780	3.840	2.724	782,200
2022-01-04	3.760	3.780	3.740	3.780	2.681	413,400
2021-12-30	3.740	3.740	3.720	3.720	2.638	171,100
2021-12-29	3.740	3.740	3.700	3.700	2.624	486,500
2021-12-28	3.740	3.740	3.720	3.740	2.653	231,500
2021-12-27	3.740	3.740	3.700	3.720	2.638	109,600
2021-12-24	3.740	3.760	3.720	3.740	2.653	276,900
2021-12-23	3.740	3.740	3.720	3.740	2.653	131,300
2021-12-22	3.760	3.760	3.720	3.720	2.638	230,800
2021-12-21	3.720	3.760	3.720	3.720	2.638	45,600
2021-12-20	3.760	3.760	3.700	3.700	2.624	443,300
2021-12-17	3.760	3.780	3.740	3.760	2.667	289,300
2021-12-16	3.780	3.780	3.720	3.760	2.667	148,200
2021-12-15	3.800	3.800	3.740	3.760	2.667	172,200
2021-12-14	3.760	3.780	3.760	3.760	2.667	197,200
2021-12-13	3.780	3.800	3.760	3.800	2.695	231,300
2021-12-09	3.760	3.800	3.760	3.800	2.695	215,000
2021-12-08	3.700	3.760	3.680	3.760	2.667	448,100
2021-12-07	3.600	3.700	3.600	3.680	2.610	426,000
2021-12-03	3.560	3.620	3.560	3.600	2.553	187,400
2021-12-02	3.480	3.580	3.480	3.560	2.525	248,100
2021-12-01	3.500	3.580	3.440	3.520	2.497	1,755,900
2021-11-30	3.660	3.700	3.580	3.580	2.539	1,124,600
2021-11-29	3.660	3.700	3.660	3.660	2.596	919,700
2021-11-26	3.760	3.780	3.720	3.720	2.638	836,200
2021-11-25	3.820	3.840	3.740	3.780	2.681	2,231,800
2021-11-24	4.080	4.100	4.060	4.080	2.752	2,226,600
2021-11-23	4.060	4.080	4.020	4.080	2.752	1,152,900
2021-11-22	4.000	4.040	3.980	4.040	2.725	1,917,500
2021-11-19	4.000	4.020	3.980	4.000	2.698	1,091,200
2021-11-18	4.000	4.000	3.960	4.000	2.698	586,600
2021-11-17	4.000	4.000	3.960	4.000	2.698	920,900
2021-11-16	4.000	4.000	3.960	4.000	2.698	517,500
2021-11-15	3.960	3.980	3.940	3.980	2.684	1,591,200
2021-11-12	3.880	3.960	3.860	3.920	2.644	2,782,100
2021-11-11	3.800	3.820	3.800	3.820	2.577	123,000
2021-11-10	3.780	3.800	3.780	3.800	2.563	271,500
2021-11-09	3.780	3.800	3.760	3.780	2.550	168,300

← NewerPage 20 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.