K.C. Metalsheet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.040 | 1.070 | 1.040 | 1.040 | 1.040 | 2,120,000 |
| 2021-11-08 | 1.070 | 1.080 | 1.030 | 1.040 | 1.040 | 3,894,900 |
| 2021-11-05 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 2,130,800 |
| 2021-11-04 | 1.050 | 1.090 | 1.040 | 1.090 | 1.090 | 6,174,700 |
| 2021-11-03 | 1.090 | 1.100 | 1.030 | 1.050 | 1.050 | 11,414,600 |
| 2021-11-02 | 1.160 | 1.210 | 1.070 | 1.090 | 1.090 | 65,201,699 |
| 2021-11-01 | 1.120 | 1.210 | 1.120 | 1.160 | 1.160 | 73,598,398 |
| 2021-10-29 | 1.130 | 1.140 | 1.090 | 1.100 | 1.100 | 8,866,900 |
| 2021-10-28 | 1.180 | 1.200 | 1.100 | 1.120 | 1.120 | 19,690,900 |
| 2021-10-27 | 1.220 | 1.280 | 1.140 | 1.170 | 1.170 | 82,762,305 |
| 2021-10-26 | 1.120 | 1.320 | 1.110 | 1.230 | 1.230 | 277,073,219 |
| 2021-10-25 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 8,393,700 |
| 2021-10-21 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 16,649,801 |
| 2021-10-20 | 1.080 | 1.130 | 1.070 | 1.120 | 1.120 | 14,728,500 |
| 2021-10-19 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 2,442,800 |
| 2021-10-18 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 3,245,700 |
| 2021-10-15 | 1.110 | 1.150 | 1.090 | 1.090 | 1.090 | 11,309,600 |
| 2021-10-14 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 3,059,900 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-12 | 0.0045 THB |
| 2019-05-10 | 0.0034 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.