Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.420 | 3.460 | 3.400 | 3.420 | 3.288 | 34,900 |
| 2026-04-17 | 3.440 | 3.440 | 3.400 | 3.420 | 3.288 | 20,202 |
| 2026-04-16 | 3.420 | 3.420 | 3.400 | 3.420 | 3.288 | 47,315 |
| 2026-04-10 | 3.400 | 3.400 | 3.380 | 3.400 | 3.269 | 32,200 |
| 2026-04-09 | 3.400 | 3.400 | 3.360 | 3.400 | 3.269 | 15,601 |
| 2026-04-08 | 3.420 | 3.420 | 3.380 | 3.380 | 3.249 | 79,702 |
| 2026-04-07 | 3.380 | 3.400 | 3.380 | 3.380 | 3.249 | 60,900 |
| 2026-04-03 | 3.360 | 3.380 | 3.360 | 3.380 | 3.249 | 27,809 |
| 2026-04-02 | 3.380 | 3.380 | 3.360 | 3.360 | 3.230 | 46,200 |
| 2026-04-01 | 3.340 | 3.380 | 3.340 | 3.380 | 3.249 | 72,500 |
| 2026-03-31 | 3.360 | 3.380 | 3.360 | 3.360 | 3.230 | 21,511 |
| 2026-03-30 | 3.340 | 3.380 | 3.300 | 3.360 | 3.230 | 188,611 |
| 2026-03-27 | 3.400 | 3.400 | 3.360 | 3.360 | 3.230 | 82,300 |
| 2026-03-26 | 3.400 | 3.400 | 3.380 | 3.380 | 3.249 | 57,500 |
| 2026-03-25 | 3.360 | 3.400 | 3.360 | 3.400 | 3.269 | 18,000 |
| 2026-03-24 | 3.380 | 3.380 | 3.360 | 3.360 | 3.230 | 45,401 |
| 2026-03-23 | 3.360 | 3.400 | 3.360 | 3.380 | 3.249 | 90,300 |
| 2026-03-20 | 3.400 | 3.400 | 3.360 | 3.380 | 3.249 | 152,747 |
| 2026-03-19 | 3.360 | 3.440 | 3.360 | 3.400 | 3.269 | 293,214 |
| 2026-03-18 | 3.360 | 3.380 | 3.340 | 3.360 | 3.230 | 60,875 |
| 2026-03-17 | 3.340 | 3.360 | 3.320 | 3.340 | 3.211 | 54,337 |
| 2026-03-16 | 3.320 | 3.360 | 3.320 | 3.320 | 3.192 | 41,749 |
| 2026-03-13 | 3.360 | 3.360 | 3.340 | 3.340 | 3.211 | 31,708 |
| 2026-03-12 | 3.360 | 3.360 | 3.320 | 3.340 | 3.211 | 73,500 |
| 2026-03-11 | 3.320 | 3.360 | 3.320 | 3.340 | 3.211 | 35,418 |
| 2026-03-10 | 3.360 | 3.360 | 3.240 | 3.340 | 3.211 | 525,069 |
| 2026-03-09 | 3.360 | 3.360 | 3.280 | 3.320 | 3.192 | 303,571 |
| 2026-03-06 | 3.380 | 3.400 | 3.380 | 3.400 | 3.269 | 44,298 |
| 2026-03-05 | 3.360 | 3.420 | 3.340 | 3.400 | 3.269 | 45,810 |
| 2026-03-04 | 3.360 | 3.400 | 3.320 | 3.360 | 3.230 | 229,387 |
| 2026-03-02 | 3.400 | 3.460 | 3.380 | 3.400 | 3.269 | 192,057 |
| 2026-02-27 | 3.440 | 3.460 | 3.420 | 3.440 | 3.307 | 101,562 |
| 2026-02-26 | 3.420 | 3.460 | 3.420 | 3.440 | 3.307 | 149,210 |
| 2026-02-25 | 3.420 | 3.440 | 3.420 | 3.420 | 3.288 | 28,106 |
| 2026-02-24 | 3.420 | 3.440 | 3.400 | 3.420 | 3.288 | 73,203 |
| 2026-02-23 | 3.380 | 3.440 | 3.380 | 3.420 | 3.288 | 337,000 |
| 2026-02-20 | 3.420 | 3.440 | 3.400 | 3.420 | 3.288 | 218,630 |
| 2026-02-19 | 3.380 | 3.440 | 3.380 | 3.420 | 3.288 | 353,900 |
| 2026-02-18 | 3.380 | 3.400 | 3.360 | 3.400 | 3.269 | 293,629 |
| 2026-02-17 | 3.360 | 3.380 | 3.360 | 3.380 | 3.249 | 111,111 |
| 2026-02-16 | 3.380 | 3.380 | 3.340 | 3.360 | 3.230 | 187,059 |
| 2026-02-13 | 3.380 | 3.380 | 3.360 | 3.380 | 3.249 | 382,834 |
| 2026-02-12 | 3.360 | 3.380 | 3.360 | 3.380 | 3.249 | 52,852 |
| 2026-02-11 | 3.360 | 3.380 | 3.360 | 3.360 | 3.230 | 200,820 |
| 2026-02-10 | 3.360 | 3.380 | 3.360 | 3.360 | 3.230 | 99,000 |
| 2026-02-09 | 3.380 | 3.380 | 3.340 | 3.380 | 3.249 | 108,576 |
| 2026-02-06 | 3.360 | 3.380 | 3.340 | 3.360 | 3.230 | 75,632 |
| 2026-02-05 | 3.380 | 3.380 | 3.340 | 3.340 | 3.211 | 130,760 |
| 2026-02-04 | 3.380 | 3.380 | 3.360 | 3.380 | 3.249 | 26,951 |
| 2026-02-03 | 3.360 | 3.380 | 3.340 | 3.380 | 3.249 | 134,375 |
| 2026-02-02 | 3.360 | 3.380 | 3.360 | 3.380 | 3.249 | 27,371 |
| 2026-01-30 | 3.360 | 3.380 | 3.340 | 3.360 | 3.230 | 39,970 |
| 2026-01-29 | 3.360 | 3.380 | 3.340 | 3.340 | 3.211 | 62,393 |
| 2026-01-28 | 3.380 | 3.380 | 3.340 | 3.360 | 3.230 | 65,213 |
| 2026-01-27 | 3.360 | 3.380 | 3.340 | 3.360 | 3.230 | 35,272 |
| 2026-01-26 | 3.380 | 3.380 | 3.340 | 3.360 | 3.230 | 198,066 |
| 2026-01-23 | 3.380 | 3.380 | 3.360 | 3.360 | 3.230 | 68,569 |
| 2026-01-22 | 3.380 | 3.380 | 3.360 | 3.380 | 3.249 | 64,182 |
| 2026-01-21 | 3.380 | 3.380 | 3.340 | 3.380 | 3.249 | 49,904 |
| 2026-01-20 | 3.380 | 3.380 | 3.360 | 3.380 | 3.249 | 139,504 |
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.