Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.460 | 3.500 | 3.460 | 3.480 | 3.231 | 2,450 |
| 2025-10-17 | 3.440 | 3.480 | 3.440 | 3.460 | 3.212 | 12,492 |
| 2025-10-16 | 3.360 | 3.480 | 3.360 | 3.440 | 3.194 | 76,026 |
| 2025-10-15 | 3.480 | 3.500 | 3.340 | 3.340 | 3.101 | 220,572 |
| 2025-10-14 | 3.480 | 3.500 | 3.480 | 3.480 | 3.231 | 23,801 |
| 2025-10-10 | 3.500 | 3.500 | 3.400 | 3.480 | 3.231 | 242,150 |
| 2025-10-09 | 3.520 | 3.520 | 3.480 | 3.480 | 3.231 | 317,000 |
| 2025-10-08 | 3.520 | 3.540 | 3.480 | 3.520 | 3.268 | 330,608 |
| 2025-10-07 | 3.540 | 3.540 | 3.520 | 3.540 | 3.286 | 39,525 |
| 2025-10-06 | 3.540 | 3.560 | 3.520 | 3.540 | 3.286 | 49,248 |
| 2025-10-03 | 3.540 | 3.560 | 3.540 | 3.540 | 3.286 | 24,818 |
| 2025-10-02 | 3.560 | 3.560 | 3.540 | 3.560 | 3.305 | 64,000 |
| 2025-10-01 | 3.560 | 3.560 | 3.540 | 3.560 | 3.305 | 17,114 |
| 2025-09-30 | 3.560 | 3.560 | 3.540 | 3.560 | 3.305 | 41,622 |
| 2025-09-29 | 3.560 | 3.580 | 3.540 | 3.560 | 3.305 | 30,073 |
| 2025-09-26 | 3.580 | 3.580 | 3.560 | 3.560 | 3.305 | 26,820 |
| 2025-09-25 | 3.520 | 3.580 | 3.520 | 3.540 | 3.286 | 35,936 |
| 2025-09-24 | 3.520 | 3.560 | 3.520 | 3.560 | 3.305 | 40,304 |
| 2025-09-23 | 3.520 | 3.560 | 3.520 | 3.520 | 3.268 | 46,753 |
| 2025-09-22 | 3.580 | 3.580 | 3.500 | 3.560 | 3.305 | 121,969 |
| 2025-09-19 | 3.580 | 3.580 | 3.540 | 3.580 | 3.324 | 34,297 |
| 2025-09-18 | 3.600 | 3.600 | 3.540 | 3.580 | 3.324 | 84,887 |
| 2025-09-17 | 3.600 | 3.600 | 3.560 | 3.560 | 3.305 | 86,400 |
| 2025-09-16 | 3.540 | 3.600 | 3.540 | 3.600 | 3.342 | 166,100 |
| 2025-09-15 | 3.580 | 3.580 | 3.560 | 3.580 | 3.324 | 31,343 |
| 2025-09-12 | 3.560 | 3.580 | 3.560 | 3.580 | 3.324 | 78,833 |
| 2025-09-11 | 3.560 | 3.580 | 3.560 | 3.580 | 3.324 | 40,929 |
| 2025-09-10 | 3.560 | 3.560 | 3.540 | 3.560 | 3.305 | 72,321 |
| 2025-09-09 | 3.540 | 3.560 | 3.540 | 3.560 | 3.305 | 24,137 |
| 2025-09-08 | 3.540 | 3.560 | 3.520 | 3.560 | 3.305 | 80,269 |
| 2025-09-05 | 3.540 | 3.560 | 3.520 | 3.560 | 3.305 | 68,403 |
| 2025-09-04 | 3.500 | 3.560 | 3.500 | 3.540 | 3.286 | 184,522 |
| 2025-09-03 | 3.500 | 3.540 | 3.500 | 3.500 | 3.249 | 58,753 |
| 2025-09-02 | 3.500 | 3.540 | 3.480 | 3.520 | 3.268 | 26,557 |
| 2025-09-01 | 3.540 | 3.540 | 3.500 | 3.540 | 3.286 | 81,090 |
| 2025-08-29 | 3.540 | 3.580 | 3.500 | 3.540 | 3.286 | 74,900 |
| 2025-08-28 | 3.540 | 3.560 | 3.520 | 3.540 | 3.286 | 27,700 |
| 2025-08-27 | 3.520 | 3.540 | 3.520 | 3.520 | 3.268 | 50,348 |
| 2025-08-26 | 3.520 | 3.520 | 3.500 | 3.520 | 3.268 | 55,574 |
| 2025-08-25 | 3.540 | 3.540 | 3.520 | 3.520 | 3.268 | 123,000 |
| 2025-08-22 | 3.520 | 3.540 | 3.520 | 3.540 | 3.286 | 60,434 |
| 2025-08-21 | 3.500 | 3.540 | 3.500 | 3.540 | 3.286 | 34,500 |
| 2025-08-20 | 3.520 | 3.540 | 3.500 | 3.540 | 3.286 | 29,233 |
| 2025-08-19 | 3.540 | 3.540 | 3.520 | 3.540 | 3.286 | 33,501 |
| 2025-08-18 | 3.560 | 3.560 | 3.540 | 3.540 | 3.286 | 43,928 |
| 2025-08-15 | 3.560 | 3.580 | 3.520 | 3.540 | 3.286 | 159,359 |
| 2025-08-14 | 3.580 | 3.600 | 3.560 | 3.560 | 3.305 | 111,000 |
| 2025-08-13 | 3.560 | 3.600 | 3.560 | 3.580 | 3.324 | 104,750 |
| 2025-08-08 | 3.580 | 3.600 | 3.560 | 3.580 | 3.324 | 86,117 |
| 2025-08-07 | 3.580 | 3.580 | 3.540 | 3.560 | 3.305 | 43,496 |
| 2025-08-06 | 3.580 | 3.580 | 3.540 | 3.580 | 3.324 | 56,784 |
| 2025-08-05 | 3.540 | 3.560 | 3.540 | 3.560 | 3.305 | 16,219 |
| 2025-08-04 | 3.540 | 3.560 | 3.500 | 3.540 | 3.286 | 92,838 |
| 2025-08-01 | 3.500 | 3.560 | 3.500 | 3.540 | 3.286 | 39,266 |
| 2025-07-31 | 3.520 | 3.560 | 3.500 | 3.500 | 3.249 | 60,987 |
| 2025-07-30 | 3.500 | 3.540 | 3.500 | 3.540 | 3.286 | 61,863 |
| 2025-07-29 | 3.500 | 3.520 | 3.500 | 3.500 | 3.249 | 100,818 |
| 2025-07-25 | 3.500 | 3.520 | 3.480 | 3.520 | 3.268 | 77,600 |
| 2025-07-24 | 3.480 | 3.500 | 3.480 | 3.500 | 3.249 | 42,203 |
| 2025-07-23 | 3.500 | 3.520 | 3.480 | 3.480 | 3.231 | 74,855 |
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.