Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.520 | 3.540 | 3.520 | 3.540 | 3.170 | 6,556 |
| 2025-01-20 | 3.520 | 3.520 | 3.500 | 3.520 | 3.152 | 17,798 |
| 2025-01-17 | 3.540 | 3.540 | 3.500 | 3.520 | 3.152 | 84,064 |
| 2025-01-16 | 3.580 | 3.580 | 3.540 | 3.560 | 3.188 | 89,771 |
| 2025-01-15 | 3.580 | 3.580 | 3.560 | 3.580 | 3.206 | 16,887 |
| 2025-01-14 | 3.600 | 3.600 | 3.560 | 3.600 | 3.223 | 67,525 |
| 2025-01-13 | 3.640 | 3.640 | 3.560 | 3.600 | 3.223 | 134,503 |
| 2025-01-10 | 3.620 | 3.640 | 3.620 | 3.640 | 3.259 | 15,501 |
| 2025-01-09 | 3.680 | 3.680 | 3.600 | 3.640 | 3.259 | 59,492 |
| 2025-01-08 | 3.680 | 3.680 | 3.620 | 3.680 | 3.295 | 40,814 |
| 2025-01-07 | 3.620 | 3.680 | 3.620 | 3.680 | 3.295 | 89,944 |
| 2025-01-06 | 3.640 | 3.660 | 3.600 | 3.660 | 3.277 | 72,954 |
| 2025-01-03 | 3.640 | 3.660 | 3.620 | 3.640 | 3.259 | 9,421 |
| 2025-01-02 | 3.640 | 3.680 | 3.620 | 3.640 | 3.259 | 27,752 |
| 2024-12-30 | 3.660 | 3.660 | 3.620 | 3.640 | 3.259 | 74,225 |
| 2024-12-27 | 3.680 | 3.680 | 3.640 | 3.640 | 3.259 | 34,934 |
| 2024-12-26 | 3.680 | 3.680 | 3.660 | 3.660 | 3.277 | 12,662 |
| 2024-12-25 | 3.620 | 3.660 | 3.620 | 3.640 | 3.259 | 27,954 |
| 2024-12-24 | 3.620 | 3.660 | 3.620 | 3.620 | 3.241 | 35,742 |
| 2024-12-23 | 3.580 | 3.640 | 3.580 | 3.620 | 3.241 | 59,137 |
| 2024-12-20 | 3.660 | 3.660 | 3.600 | 3.640 | 3.259 | 275,901 |
| 2024-12-19 | 3.720 | 3.720 | 3.660 | 3.680 | 3.295 | 122,001 |
| 2024-12-18 | 3.700 | 3.700 | 3.680 | 3.700 | 3.313 | 39,120 |
| 2024-12-17 | 3.720 | 3.720 | 3.660 | 3.700 | 3.313 | 141,106 |
| 2024-12-16 | 3.700 | 3.740 | 3.680 | 3.700 | 3.313 | 87,336 |
| 2024-12-13 | 3.720 | 3.720 | 3.700 | 3.700 | 3.313 | 61,428 |
| 2024-12-12 | 3.700 | 3.740 | 3.700 | 3.740 | 3.349 | 53,023 |
| 2024-12-11 | 3.640 | 3.740 | 3.640 | 3.720 | 3.331 | 142,965 |
| 2024-12-09 | 3.800 | 3.800 | 3.760 | 3.760 | 3.367 | 78,788 |
| 2024-12-06 | 3.760 | 3.800 | 3.760 | 3.800 | 3.403 | 39,985 |
| 2024-12-04 | 3.780 | 3.780 | 3.740 | 3.780 | 3.385 | 76,150 |
| 2024-12-03 | 3.780 | 3.800 | 3.760 | 3.760 | 3.367 | 100,112 |
| 2024-12-02 | 3.780 | 3.780 | 3.740 | 3.740 | 3.349 | 46,788 |
| 2024-11-29 | 3.760 | 3.800 | 3.720 | 3.760 | 3.367 | 202,190 |
| 2024-11-28 | 3.780 | 3.800 | 3.760 | 3.760 | 3.367 | 38,271 |
| 2024-11-27 | 3.800 | 3.800 | 3.740 | 3.740 | 3.349 | 360,327 |
| 2024-11-26 | 3.900 | 3.920 | 3.900 | 3.920 | 3.403 | 317,256 |
| 2024-11-25 | 3.920 | 3.940 | 3.900 | 3.900 | 3.385 | 376,951 |
| 2024-11-22 | 3.880 | 3.940 | 3.880 | 3.920 | 3.403 | 60,756 |
| 2024-11-21 | 3.960 | 3.960 | 3.900 | 3.920 | 3.403 | 169,090 |
| 2024-11-20 | 3.880 | 3.940 | 3.880 | 3.940 | 3.420 | 58,414 |
| 2024-11-19 | 3.860 | 3.900 | 3.860 | 3.880 | 3.368 | 79,703 |
| 2024-11-18 | 3.840 | 3.900 | 3.840 | 3.860 | 3.350 | 131,625 |
| 2024-11-15 | 3.860 | 3.880 | 3.820 | 3.840 | 3.333 | 92,260 |
| 2024-11-14 | 3.860 | 3.920 | 3.820 | 3.860 | 3.350 | 385,732 |
| 2024-11-13 | 3.820 | 3.900 | 3.820 | 3.840 | 3.333 | 223,920 |
| 2024-11-12 | 3.840 | 3.840 | 3.800 | 3.820 | 3.316 | 111,301 |
| 2024-11-11 | 3.840 | 3.840 | 3.820 | 3.840 | 3.333 | 55,777 |
| 2024-11-08 | 3.860 | 3.880 | 3.820 | 3.860 | 3.350 | 25,186 |
| 2024-11-07 | 3.840 | 3.860 | 3.840 | 3.860 | 3.350 | 56,101 |
| 2024-11-06 | 3.860 | 3.860 | 3.820 | 3.840 | 3.333 | 125,415 |
| 2024-11-05 | 3.860 | 3.860 | 3.840 | 3.860 | 3.350 | 206,466 |
| 2024-11-04 | 3.880 | 3.880 | 3.820 | 3.860 | 3.350 | 253,101 |
| 2024-11-01 | 3.900 | 3.900 | 3.840 | 3.860 | 3.350 | 176,191 |
| 2024-10-31 | 3.880 | 3.900 | 3.860 | 3.900 | 3.385 | 27,251 |
| 2024-10-30 | 3.900 | 3.900 | 3.840 | 3.880 | 3.368 | 106,059 |
| 2024-10-29 | 3.880 | 3.900 | 3.880 | 3.880 | 3.368 | 21,346 |
| 2024-10-28 | 3.880 | 3.900 | 3.840 | 3.880 | 3.368 | 171,014 |
| 2024-10-25 | 3.880 | 3.880 | 3.860 | 3.880 | 3.368 | 59,281 |
| 2024-10-24 | 3.880 | 3.880 | 3.860 | 3.880 | 3.368 | 266,923 |
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.