Lohakit Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.900 | 3.900 | 3.860 | 3.880 | 3.368 | 332,028 |
| 2024-10-21 | 3.880 | 3.920 | 3.880 | 3.900 | 3.385 | 253,012 |
| 2024-10-18 | 3.860 | 3.900 | 3.840 | 3.880 | 3.368 | 197,866 |
| 2024-10-17 | 3.860 | 3.920 | 3.840 | 3.860 | 3.350 | 176,774 |
| 2024-10-16 | 3.940 | 3.940 | 3.840 | 3.840 | 3.333 | 470,896 |
| 2024-10-15 | 3.900 | 3.940 | 3.840 | 3.860 | 3.350 | 162,429 |
| 2024-10-11 | 3.960 | 3.960 | 3.880 | 3.900 | 3.385 | 207,100 |
| 2024-10-10 | 3.880 | 3.940 | 3.880 | 3.940 | 3.420 | 135,333 |
| 2024-10-09 | 3.980 | 3.980 | 3.600 | 3.900 | 3.385 | 623,829 |
| 2024-10-08 | 3.940 | 3.980 | 3.920 | 3.960 | 3.437 | 34,577 |
| 2024-10-07 | 3.960 | 4.000 | 3.920 | 3.940 | 3.420 | 177,564 |
| 2024-10-04 | 4.000 | 4.000 | 3.900 | 3.940 | 3.420 | 302,151 |
| 2024-10-03 | 3.980 | 4.000 | 3.940 | 4.000 | 3.472 | 155,745 |
| 2024-10-02 | 4.040 | 4.040 | 3.940 | 3.960 | 3.437 | 465,007 |
| 2024-10-01 | 4.020 | 4.060 | 4.020 | 4.040 | 3.507 | 90,560 |
| 2024-09-30 | 4.080 | 4.080 | 4.000 | 4.020 | 3.489 | 234,327 |
| 2024-09-27 | 4.060 | 4.080 | 4.040 | 4.060 | 3.524 | 83,030 |
| 2024-09-26 | 4.060 | 4.080 | 4.040 | 4.060 | 3.524 | 113,668 |
| 2024-09-25 | 4.080 | 4.080 | 4.040 | 4.060 | 3.524 | 272,622 |
| 2024-09-24 | 4.080 | 4.080 | 4.060 | 4.080 | 3.541 | 228,285 |
| 2024-09-23 | 4.100 | 4.100 | 4.060 | 4.080 | 3.541 | 105,457 |
| 2024-09-20 | 4.080 | 4.080 | 4.060 | 4.060 | 3.524 | 247,344 |
| 2024-09-19 | 4.060 | 4.080 | 4.040 | 4.060 | 3.524 | 82,823 |
| 2024-09-18 | 4.080 | 4.080 | 4.040 | 4.060 | 3.524 | 80,095 |
| 2024-09-17 | 4.100 | 4.120 | 4.060 | 4.100 | 3.559 | 303,165 |
| 2024-09-16 | 4.040 | 4.080 | 4.040 | 4.060 | 3.524 | 144,892 |
| 2024-09-13 | 4.000 | 4.000 | 3.940 | 4.000 | 3.472 | 113,965 |
| 2024-09-12 | 3.820 | 4.000 | 3.820 | 3.980 | 3.455 | 2,271,569 |
| 2024-09-11 | 3.820 | 3.880 | 3.820 | 3.860 | 3.350 | 161,064 |
| 2024-09-10 | 3.760 | 3.780 | 3.740 | 3.780 | 3.281 | 122,234 |
| 2024-09-09 | 3.740 | 3.800 | 3.740 | 3.760 | 3.264 | 205,737 |
| 2024-09-06 | 3.760 | 3.780 | 3.700 | 3.740 | 3.246 | 180,304 |
| 2024-09-05 | 3.720 | 3.780 | 3.720 | 3.740 | 3.246 | 201,945 |
| 2024-09-04 | 3.720 | 3.740 | 3.680 | 3.680 | 3.194 | 126,155 |
| 2024-09-03 | 3.680 | 3.700 | 3.680 | 3.700 | 3.212 | 21,003 |
| 2024-09-02 | 3.720 | 3.720 | 3.660 | 3.700 | 3.212 | 67,731 |
| 2024-08-30 | 3.720 | 3.720 | 3.660 | 3.700 | 3.212 | 52,428 |
| 2024-08-29 | 3.680 | 3.780 | 3.660 | 3.700 | 3.212 | 267,540 |
| 2024-08-28 | 3.660 | 3.680 | 3.660 | 3.660 | 3.177 | 65,690 |
| 2024-08-27 | 3.680 | 3.700 | 3.640 | 3.660 | 3.177 | 164,302 |
| 2024-08-26 | 3.640 | 3.680 | 3.640 | 3.660 | 3.177 | 152,912 |
| 2024-08-23 | 3.620 | 3.680 | 3.620 | 3.640 | 3.160 | 173,121 |
| 2024-08-22 | 3.620 | 3.640 | 3.580 | 3.640 | 3.160 | 104,008 |
| 2024-08-21 | 3.660 | 3.680 | 3.580 | 3.600 | 3.125 | 197,907 |
| 2024-08-20 | 3.660 | 3.680 | 3.620 | 3.660 | 3.177 | 244,105 |
| 2024-08-19 | 3.660 | 3.680 | 3.640 | 3.660 | 3.177 | 71,905 |
| 2024-08-16 | 3.680 | 3.720 | 3.640 | 3.660 | 3.177 | 193,713 |
| 2024-08-15 | 3.620 | 3.820 | 3.620 | 3.680 | 3.194 | 46,406 |
| 2024-08-14 | 3.640 | 3.680 | 3.640 | 3.660 | 3.177 | 37,116 |
| 2024-08-13 | 3.660 | 3.680 | 3.640 | 3.680 | 3.194 | 119,158 |
| 2024-08-09 | 3.640 | 3.680 | 3.640 | 3.660 | 3.177 | 72,013 |
| 2024-08-08 | 3.620 | 3.640 | 3.620 | 3.640 | 3.160 | 35,015 |
| 2024-08-07 | 3.640 | 3.660 | 3.600 | 3.600 | 3.125 | 130,970 |
| 2024-08-06 | 3.680 | 3.700 | 3.660 | 3.660 | 3.177 | 72,236 |
| 2024-08-05 | 3.680 | 3.800 | 3.660 | 3.680 | 3.194 | 84,272 |
| 2024-08-02 | 3.800 | 3.820 | 3.760 | 3.820 | 3.316 | 34,753 |
| 2024-08-01 | 3.820 | 3.840 | 3.800 | 3.800 | 3.298 | 38,042 |
| 2024-07-31 | 3.800 | 3.840 | 3.780 | 3.820 | 3.316 | 21,598 |
| 2024-07-30 | 3.700 | 3.800 | 3.700 | 3.800 | 3.298 | 55,100 |
| 2024-07-26 | 3.660 | 3.720 | 3.660 | 3.700 | 3.212 | 71,574 |
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.