Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.380 | 3.380 | 3.360 | 3.380 | 3.249 | 139,504 |
| 2026-01-19 | 3.380 | 3.380 | 3.360 | 3.360 | 3.230 | 69,182 |
| 2026-01-16 | 3.360 | 3.380 | 3.360 | 3.360 | 3.230 | 16,705 |
| 2026-01-15 | 3.380 | 3.380 | 3.360 | 3.360 | 3.230 | 154,600 |
| 2026-01-14 | 3.360 | 3.380 | 3.360 | 3.380 | 3.249 | 20,741 |
| 2026-01-13 | 3.360 | 3.360 | 3.340 | 3.360 | 3.230 | 31,456 |
| 2026-01-12 | 3.380 | 3.380 | 3.340 | 3.360 | 3.230 | 104,707 |
| 2026-01-09 | 3.380 | 3.380 | 3.360 | 3.360 | 3.230 | 90,449 |
| 2026-01-08 | 3.380 | 3.380 | 3.360 | 3.380 | 3.249 | 178,619 |
| 2026-01-07 | 3.340 | 3.360 | 3.340 | 3.360 | 3.230 | 48,294 |
| 2026-01-06 | 3.380 | 3.380 | 3.340 | 3.340 | 3.211 | 104,960 |
| 2026-01-05 | 3.340 | 3.380 | 3.340 | 3.380 | 3.249 | 58,500 |
| 2025-12-30 | 3.380 | 3.380 | 3.340 | 3.360 | 3.230 | 133,024 |
| 2025-12-29 | 3.360 | 3.380 | 3.360 | 3.380 | 3.249 | 43,712 |
| 2025-12-26 | 3.360 | 3.380 | 3.360 | 3.380 | 3.249 | 79,300 |
| 2025-12-25 | 3.380 | 3.420 | 3.380 | 3.420 | 3.288 | 62,710 |
| 2025-12-24 | 3.380 | 3.400 | 3.360 | 3.400 | 3.269 | 19,517 |
| 2025-12-23 | 3.360 | 3.380 | 3.340 | 3.380 | 3.249 | 52,120 |
| 2025-12-22 | 3.360 | 3.380 | 3.340 | 3.380 | 3.249 | 74,250 |
| 2025-12-19 | 3.360 | 3.380 | 3.340 | 3.380 | 3.249 | 47,790 |
| 2025-12-18 | 3.360 | 3.380 | 3.340 | 3.360 | 3.230 | 37,101 |
| 2025-12-17 | 3.340 | 3.380 | 3.340 | 3.360 | 3.230 | 40,020 |
| 2025-12-16 | 3.340 | 3.380 | 3.340 | 3.340 | 3.211 | 74,922 |
| 2025-12-15 | 3.340 | 3.380 | 3.340 | 3.340 | 3.211 | 39,610 |
| 2025-12-12 | 3.340 | 3.380 | 3.340 | 3.360 | 3.230 | 16,604 |
| 2025-12-11 | 3.360 | 3.380 | 3.360 | 3.360 | 3.230 | 25,200 |
| 2025-12-09 | 3.340 | 3.380 | 3.320 | 3.360 | 3.230 | 79,601 |
| 2025-12-08 | 3.380 | 3.380 | 3.340 | 3.340 | 3.211 | 45,102 |
| 2025-12-04 | 3.380 | 3.400 | 3.360 | 3.380 | 3.249 | 216,929 |
| 2025-12-03 | 3.340 | 3.380 | 3.340 | 3.380 | 3.249 | 19,600 |
| 2025-12-02 | 3.380 | 3.380 | 3.340 | 3.380 | 3.249 | 36,902 |
| 2025-12-01 | 3.440 | 3.460 | 3.380 | 3.380 | 3.249 | 60,604 |
| 2025-11-28 | 3.320 | 3.460 | 3.320 | 3.420 | 3.288 | 141,004 |
| 2025-11-27 | 3.340 | 3.360 | 3.340 | 3.360 | 3.230 | 45,829 |
| 2025-11-26 | 3.340 | 3.360 | 3.320 | 3.340 | 3.211 | 64,251 |
| 2025-11-25 | 3.300 | 3.340 | 3.300 | 3.320 | 3.192 | 345,430 |
| 2025-11-24 | 3.500 | 3.500 | 3.480 | 3.500 | 3.249 | 329,807 |
| 2025-11-21 | 3.500 | 3.500 | 3.480 | 3.500 | 3.249 | 112,398 |
| 2025-11-20 | 3.500 | 3.500 | 3.480 | 3.500 | 3.249 | 178,618 |
| 2025-11-19 | 3.500 | 3.500 | 3.480 | 3.500 | 3.249 | 40,536 |
| 2025-11-18 | 3.500 | 3.500 | 3.480 | 3.500 | 3.249 | 40,931 |
| 2025-11-17 | 3.480 | 3.500 | 3.480 | 3.500 | 3.249 | 273,220 |
| 2025-11-14 | 3.480 | 3.500 | 3.460 | 3.480 | 3.231 | 144,172 |
| 2025-11-13 | 3.500 | 3.500 | 3.480 | 3.500 | 3.249 | 211,212 |
| 2025-11-12 | 3.500 | 3.500 | 3.480 | 3.480 | 3.231 | 16,100 |
| 2025-11-11 | 3.480 | 3.480 | 3.460 | 3.460 | 3.212 | 28,900 |
| 2025-11-10 | 3.460 | 3.480 | 3.440 | 3.460 | 3.212 | 65,471 |
| 2025-11-07 | 3.460 | 3.500 | 3.460 | 3.500 | 3.249 | 30,400 |
| 2025-11-06 | 3.500 | 3.500 | 3.460 | 3.500 | 3.249 | 467,399 |
| 2025-11-05 | 3.480 | 3.500 | 3.440 | 3.500 | 3.249 | 76,430 |
| 2025-11-04 | 3.500 | 3.500 | 3.480 | 3.500 | 3.249 | 20,900 |
| 2025-11-03 | 3.520 | 3.520 | 3.480 | 3.500 | 3.249 | 45,785 |
| 2025-10-31 | 3.480 | 3.500 | 3.480 | 3.500 | 3.249 | 21,720 |
| 2025-10-30 | 3.480 | 3.500 | 3.460 | 3.460 | 3.212 | 37,331 |
| 2025-10-29 | 3.480 | 3.500 | 3.460 | 3.480 | 3.231 | 35,510 |
| 2025-10-28 | 3.500 | 3.500 | 3.460 | 3.460 | 3.212 | 101,239 |
| 2025-10-27 | 3.500 | 3.500 | 3.480 | 3.500 | 3.249 | 93,800 |
| 2025-10-24 | 3.480 | 3.500 | 3.480 | 3.500 | 3.249 | 36,197 |
| 2025-10-22 | 3.500 | 3.500 | 3.460 | 3.480 | 3.231 | 61,131 |
| 2025-10-21 | 3.480 | 3.500 | 3.480 | 3.500 | 3.249 | 37,820 |
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.