Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.440 | 3.500 | 3.440 | 3.500 | 3.249 | 34,191 |
| 2025-07-21 | 3.420 | 3.460 | 3.400 | 3.420 | 3.175 | 105,669 |
| 2025-07-18 | 3.380 | 3.420 | 3.380 | 3.420 | 3.175 | 58,702 |
| 2025-07-17 | 3.400 | 3.440 | 3.340 | 3.380 | 3.138 | 119,276 |
| 2025-07-16 | 3.380 | 3.420 | 3.380 | 3.400 | 3.156 | 126,926 |
| 2025-07-15 | 3.380 | 3.400 | 3.380 | 3.380 | 3.138 | 19,923 |
| 2025-07-14 | 3.380 | 3.380 | 3.360 | 3.380 | 3.138 | 37,600 |
| 2025-07-11 | 3.340 | 3.380 | 3.320 | 3.360 | 3.119 | 17,510 |
| 2025-07-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.101 | 24,907 |
| 2025-07-08 | 3.340 | 3.360 | 3.300 | 3.340 | 3.101 | 35,849 |
| 2025-07-07 | 3.380 | 3.400 | 3.360 | 3.360 | 3.119 | 44,503 |
| 2025-07-04 | 3.400 | 3.420 | 3.220 | 3.360 | 3.119 | 50,415 |
| 2025-07-03 | 3.420 | 3.420 | 3.380 | 3.400 | 3.156 | 37,856 |
| 2025-07-02 | 3.420 | 3.440 | 3.380 | 3.400 | 3.156 | 42,035 |
| 2025-07-01 | 3.400 | 3.420 | 3.380 | 3.420 | 3.175 | 54,553 |
| 2025-06-30 | 3.420 | 3.440 | 3.380 | 3.400 | 3.156 | 13,579 |
| 2025-06-27 | 3.440 | 3.460 | 3.420 | 3.420 | 3.175 | 21,000 |
| 2025-06-26 | 3.420 | 3.440 | 3.400 | 3.440 | 3.194 | 25,870 |
| 2025-06-25 | 3.340 | 3.420 | 3.340 | 3.380 | 3.138 | 22,601 |
| 2025-06-24 | 3.300 | 3.340 | 3.280 | 3.340 | 3.101 | 31,932 |
| 2025-06-23 | 3.300 | 3.320 | 3.240 | 3.300 | 3.064 | 62,486 |
| 2025-06-20 | 3.360 | 3.360 | 3.320 | 3.320 | 3.082 | 43,228 |
| 2025-06-19 | 3.320 | 3.360 | 3.300 | 3.340 | 3.101 | 62,522 |
| 2025-06-18 | 3.340 | 3.380 | 3.340 | 3.360 | 3.119 | 21,723 |
| 2025-06-17 | 3.400 | 3.400 | 3.340 | 3.360 | 3.119 | 104,134 |
| 2025-06-16 | 3.400 | 3.400 | 3.360 | 3.400 | 3.156 | 97,014 |
| 2025-06-13 | 3.440 | 3.440 | 3.400 | 3.420 | 3.175 | 90,716 |
| 2025-06-12 | 3.520 | 3.520 | 3.440 | 3.460 | 3.212 | 261,271 |
| 2025-06-11 | 3.660 | 3.700 | 3.660 | 3.660 | 3.277 | 397,091 |
| 2025-06-10 | 3.660 | 3.700 | 3.660 | 3.680 | 3.295 | 290,694 |
| 2025-06-09 | 3.600 | 3.660 | 3.600 | 3.660 | 3.277 | 943,953 |
| 2025-06-06 | 3.580 | 3.620 | 3.560 | 3.600 | 3.223 | 158,721 |
| 2025-06-05 | 3.500 | 3.600 | 3.500 | 3.560 | 3.188 | 107,269 |
| 2025-06-04 | 3.540 | 3.540 | 3.500 | 3.500 | 3.134 | 165,231 |
| 2025-05-30 | 3.500 | 3.560 | 3.500 | 3.540 | 3.170 | 117,602 |
| 2025-05-29 | 3.520 | 3.520 | 3.480 | 3.500 | 3.134 | 39,100 |
| 2025-05-28 | 3.480 | 3.520 | 3.480 | 3.520 | 3.152 | 113,922 |
| 2025-05-27 | 3.500 | 3.500 | 3.460 | 3.480 | 3.116 | 25,116 |
| 2025-05-26 | 3.520 | 3.520 | 3.460 | 3.460 | 3.098 | 48,723 |
| 2025-05-23 | 3.480 | 3.500 | 3.460 | 3.460 | 3.098 | 94,234 |
| 2025-05-22 | 3.500 | 3.500 | 3.460 | 3.480 | 3.116 | 22,224 |
| 2025-05-21 | 3.460 | 3.500 | 3.460 | 3.480 | 3.116 | 30,305 |
| 2025-05-20 | 3.480 | 3.500 | 3.440 | 3.460 | 3.098 | 98,523 |
| 2025-05-19 | 3.500 | 3.500 | 3.460 | 3.480 | 3.116 | 45,931 |
| 2025-05-16 | 3.500 | 3.520 | 3.460 | 3.480 | 3.116 | 59,536 |
| 2025-05-15 | 3.480 | 3.520 | 3.460 | 3.480 | 3.116 | 64,383 |
| 2025-05-14 | 3.520 | 3.540 | 3.500 | 3.500 | 3.134 | 77,643 |
| 2025-05-13 | 3.440 | 3.520 | 3.440 | 3.520 | 3.152 | 92,069 |
| 2025-05-09 | 3.400 | 3.480 | 3.400 | 3.480 | 3.116 | 59,066 |
| 2025-05-08 | 3.320 | 3.380 | 3.320 | 3.380 | 3.026 | 156,644 |
| 2025-05-07 | 3.300 | 3.400 | 3.300 | 3.320 | 2.973 | 70,909 |
| 2025-05-06 | 3.300 | 3.320 | 3.280 | 3.300 | 2.955 | 55,189 |
| 2025-05-02 | 3.280 | 3.320 | 3.280 | 3.280 | 2.937 | 98,511 |
| 2025-04-30 | 3.280 | 3.300 | 3.280 | 3.280 | 2.937 | 14,714 |
| 2025-04-29 | 3.280 | 3.280 | 3.240 | 3.280 | 2.937 | 28,539 |
| 2025-04-28 | 3.280 | 3.280 | 3.260 | 3.280 | 2.937 | 44,291 |
| 2025-04-25 | 3.280 | 3.280 | 3.260 | 3.280 | 2.937 | 14,064 |
| 2025-04-24 | 3.260 | 3.280 | 3.240 | 3.260 | 2.919 | 5,911 |
| 2025-04-23 | 3.260 | 3.260 | 3.240 | 3.260 | 2.919 | 13,441 |
| 2025-04-22 | 3.260 | 3.260 | 3.220 | 3.240 | 2.901 | 35,309 |
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.