Lohakit Metal Public Company Limited historical data

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

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

← NewerPage 3 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.