Lohakit Metal Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	3.560	3.580	3.540	3.580	3.580	180,253
2026-10-14	3.560	3.560	3.540	3.560	3.560	17,846
2026-10-12	3.540	3.560	3.520	3.540	3.540	70,700
2026-10-09	3.540	3.560	3.540	3.540	3.540	54,903
2026-10-08	3.520	3.560	3.520	3.540	3.540	94,103
2026-10-07	3.520	3.540	3.520	3.540	3.540	73,602
2026-10-06	3.540	3.540	3.520	3.540	3.540	45,600
2026-10-05	3.540	3.540	3.520	3.540	3.540	124,500
2026-10-02	3.540	3.540	3.520	3.540	3.540	28,311
2026-10-01	3.540	3.540	3.500	3.540	3.540	100,312
2026-09-30	3.540	3.540	3.500	3.520	3.520	219,300
2026-09-29	3.540	3.540	3.500	3.520	3.520	305,600
2026-09-28	3.520	3.560	3.520	3.520	3.520	246,900
2026-09-25	3.560	3.560	3.520	3.520	3.520	157,383
2026-09-24	3.560	3.580	3.540	3.540	3.540	227,471
2026-09-23	3.560	3.580	3.540	3.560	3.560	68,000
2026-09-22	3.560	3.580	3.560	3.560	3.560	16,931
2026-09-21	3.560	3.580	3.520	3.560	3.560	68,161
2026-09-18	3.540	3.560	3.540	3.560	3.560	30,922
2026-09-17	3.540	3.560	3.540	3.540	3.540	19,200
2026-09-16	3.540	3.560	3.520	3.540	3.540	68,530
2026-09-15	3.560	3.560	3.540	3.540	3.540	17,805
2026-09-14	3.580	3.580	3.520	3.540	3.540	460,910
2026-09-11	3.600	3.600	3.560	3.580	3.580	78,451
2026-09-10	3.560	3.600	3.540	3.600	3.600	223,411
2026-09-09	3.540	3.580	3.540	3.540	3.540	173,212
2026-09-08	3.580	3.580	3.540	3.540	3.540	76,490
2026-09-07	3.580	3.580	3.540	3.540	3.540	149,610
2026-09-04	3.540	3.600	3.520	3.580	3.580	450,821
2026-09-03	3.540	3.540	3.500	3.520	3.520	81,559
2026-09-02	3.560	3.560	3.520	3.520	3.520	92,001
2026-09-01	3.560	3.560	3.540	3.540	3.540	95,945
2026-08-31	3.580	3.580	3.540	3.560	3.560	116,058
2026-08-28	3.580	3.580	3.560	3.560	3.560	74,712
2026-08-27	3.580	3.580	3.560	3.580	3.580	88,100
2026-08-26	3.580	3.580	3.560	3.580	3.580	199,002
2026-08-25	3.560	3.580	3.540	3.560	3.560	114,503
2026-08-24	3.580	3.600	3.540	3.560	3.560	190,204
2026-08-21	3.560	3.580	3.560	3.580	3.580	104,110
2026-08-20	3.560	3.600	3.560	3.580	3.580	142,930
2026-08-19	3.600	3.620	3.560	3.580	3.580	182,714
2026-08-18	3.620	3.620	3.560	3.600	3.600	343,503
2026-08-17	3.560	3.660	3.560	3.600	3.600	1,028,705
2026-08-14	3.540	3.560	3.520	3.540	3.540	232,971
2026-08-13	3.540	3.560	3.520	3.540	3.540	77,668
2026-08-11	3.540	3.540	3.520	3.540	3.540	132,901
2026-08-10	3.540	3.540	3.520	3.540	3.540	100,600
2026-08-07	3.540	3.540	3.500	3.540	3.540	182,800
2026-08-06	3.540	3.540	3.520	3.540	3.540	262,603
2026-08-05	3.540	3.560	3.500	3.540	3.540	276,401
2026-08-04	3.540	3.540	3.520	3.540	3.540	85,800
2026-08-03	3.540	3.560	3.520	3.540	3.540	110,547
2026-07-31	3.540	3.540	3.520	3.540	3.540	107,040
2026-07-30	3.560	3.560	3.520	3.540	3.540	81,430
2026-07-27	3.540	3.560	3.520	3.560	3.560	185,600
2026-07-24	3.520	3.540	3.500	3.540	3.540	61,210
2026-07-23	3.540	3.560	3.520	3.540	3.540	85,802
2026-07-22	3.540	3.540	3.500	3.540	3.540	224,601
2026-07-21	3.540	3.560	3.520	3.540	3.540	52,201
2026-07-20	3.540	3.560	3.540	3.540	3.540	112,225

Page 1 of 21 · 1,214 trading daysOlder →

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.