Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.240 | 3.280 | 3.220 | 3.260 | 2.919 | 14,500 |
| 2025-04-18 | 3.180 | 3.240 | 3.180 | 3.240 | 2.901 | 19,700 |
| 2025-04-17 | 3.180 | 3.220 | 3.180 | 3.200 | 2.865 | 39,696 |
| 2025-04-16 | 3.160 | 3.200 | 3.020 | 3.180 | 2.847 | 113,317 |
| 2025-04-11 | 3.140 | 3.180 | 3.140 | 3.160 | 2.829 | 38,153 |
| 2025-04-10 | 3.100 | 3.140 | 3.080 | 3.140 | 2.812 | 18,325 |
| 2025-04-09 | 3.220 | 3.220 | 3.060 | 3.100 | 2.776 | 184,367 |
| 2025-04-08 | 3.240 | 3.240 | 3.160 | 3.220 | 2.883 | 109,286 |
| 2025-04-04 | 3.260 | 3.280 | 3.260 | 3.260 | 2.919 | 44,114 |
| 2025-04-03 | 3.280 | 3.300 | 3.280 | 3.280 | 2.937 | 43,123 |
| 2025-04-02 | 3.280 | 3.320 | 3.260 | 3.300 | 2.955 | 22,120 |
| 2025-04-01 | 3.280 | 3.320 | 3.280 | 3.300 | 2.955 | 83,981 |
| 2025-03-31 | 3.240 | 3.300 | 3.200 | 3.300 | 2.955 | 192,272 |
| 2025-03-28 | 3.260 | 3.260 | 3.240 | 3.240 | 2.901 | 35,105 |
| 2025-03-27 | 3.240 | 3.260 | 3.240 | 3.240 | 2.901 | 26,122 |
| 2025-03-26 | 3.260 | 3.280 | 3.240 | 3.240 | 2.901 | 56,134 |
| 2025-03-25 | 3.280 | 3.300 | 3.240 | 3.260 | 2.919 | 27,152 |
| 2025-03-24 | 3.260 | 3.280 | 3.260 | 3.280 | 2.937 | 46,119 |
| 2025-03-21 | 3.280 | 3.280 | 3.260 | 3.280 | 2.937 | 13,523 |
| 2025-03-20 | 3.260 | 3.280 | 3.240 | 3.260 | 2.919 | 29,928 |
| 2025-03-19 | 3.260 | 3.260 | 3.240 | 3.260 | 2.919 | 34,044 |
| 2025-03-18 | 3.260 | 3.280 | 3.240 | 3.240 | 2.901 | 43,980 |
| 2025-03-17 | 3.280 | 3.280 | 3.240 | 3.260 | 2.919 | 34,367 |
| 2025-03-14 | 3.260 | 3.280 | 3.240 | 3.260 | 2.919 | 21,220 |
| 2025-03-13 | 3.260 | 3.260 | 3.240 | 3.260 | 2.919 | 10,500 |
| 2025-03-12 | 3.260 | 3.260 | 3.240 | 3.260 | 2.919 | 54,033 |
| 2025-03-11 | 3.260 | 3.280 | 3.240 | 3.260 | 2.919 | 48,391 |
| 2025-03-10 | 3.260 | 3.280 | 3.260 | 3.260 | 2.919 | 40,064 |
| 2025-03-07 | 3.240 | 3.260 | 3.220 | 3.240 | 2.901 | 45,599 |
| 2025-03-06 | 3.260 | 3.260 | 3.200 | 3.240 | 2.901 | 204,929 |
| 2025-03-05 | 3.280 | 3.300 | 3.260 | 3.280 | 2.937 | 133,343 |
| 2025-03-04 | 3.300 | 3.320 | 3.260 | 3.280 | 2.937 | 82,909 |
| 2025-03-03 | 3.320 | 3.340 | 3.280 | 3.300 | 2.955 | 48,420 |
| 2025-02-28 | 3.340 | 3.340 | 3.280 | 3.340 | 2.991 | 85,938 |
| 2025-02-27 | 3.360 | 3.360 | 3.300 | 3.340 | 2.991 | 132,899 |
| 2025-02-26 | 3.360 | 3.360 | 3.340 | 3.340 | 2.991 | 176,910 |
| 2025-02-25 | 3.360 | 3.360 | 3.340 | 3.360 | 3.009 | 31,413 |
| 2025-02-24 | 3.400 | 3.400 | 3.320 | 3.340 | 2.991 | 78,608 |
| 2025-02-21 | 3.380 | 3.380 | 3.360 | 3.380 | 3.026 | 35,517 |
| 2025-02-20 | 3.400 | 3.400 | 3.340 | 3.360 | 3.009 | 126,141 |
| 2025-02-19 | 3.400 | 3.400 | 3.380 | 3.380 | 3.026 | 75,062 |
| 2025-02-18 | 3.380 | 3.400 | 3.360 | 3.380 | 3.026 | 79,748 |
| 2025-02-17 | 3.360 | 3.380 | 3.300 | 3.380 | 3.026 | 98,554 |
| 2025-02-14 | 3.380 | 3.380 | 3.320 | 3.360 | 3.009 | 89,223 |
| 2025-02-13 | 3.360 | 3.400 | 3.340 | 3.360 | 3.009 | 49,152 |
| 2025-02-11 | 3.340 | 3.380 | 3.340 | 3.360 | 3.009 | 104,213 |
| 2025-02-10 | 3.400 | 3.400 | 3.340 | 3.360 | 3.009 | 100,730 |
| 2025-02-07 | 3.440 | 3.440 | 3.360 | 3.400 | 3.044 | 188,288 |
| 2025-02-06 | 3.420 | 3.460 | 3.400 | 3.440 | 3.080 | 106,123 |
| 2025-02-05 | 3.440 | 3.480 | 3.440 | 3.460 | 3.098 | 82,327 |
| 2025-02-04 | 3.480 | 3.480 | 3.460 | 3.480 | 3.116 | 84,771 |
| 2025-02-03 | 3.500 | 3.500 | 3.440 | 3.500 | 3.134 | 109,398 |
| 2025-01-31 | 3.500 | 3.540 | 3.480 | 3.500 | 3.134 | 71,631 |
| 2025-01-30 | 3.520 | 3.520 | 3.500 | 3.500 | 3.134 | 33,446 |
| 2025-01-29 | 3.500 | 3.540 | 3.480 | 3.500 | 3.134 | 43,797 |
| 2025-01-28 | 3.500 | 3.500 | 3.480 | 3.500 | 3.134 | 61,615 |
| 2025-01-27 | 3.520 | 3.520 | 3.500 | 3.500 | 3.134 | 85,632 |
| 2025-01-24 | 3.520 | 3.520 | 3.500 | 3.520 | 3.152 | 37,725 |
| 2025-01-23 | 3.540 | 3.540 | 3.500 | 3.520 | 3.152 | 58,838 |
| 2025-01-22 | 3.540 | 3.540 | 3.520 | 3.540 | 3.170 | 34,736 |
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.