K. W. Metal Work Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.140	3.160	3.100	3.100	2.642	245,300
2022-05-10	3.060	3.160	3.040	3.160	2.693	462,900
2022-05-09	3.220	3.240	3.040	3.060	2.608	727,800
2022-05-06	3.180	3.220	3.160	3.200	2.727	374,800
2022-05-05	3.280	3.300	3.200	3.240	2.761	714,700
2022-05-03	3.400	3.400	3.300	3.340	2.762	866,500
2022-04-29	3.400	3.420	3.360	3.380	2.795	384,600
2022-04-28	3.360	3.420	3.340	3.360	2.779	731,400
2022-04-27	3.360	3.400	3.320	3.340	2.762	1,590,900
2022-04-26	3.540	3.540	3.420	3.420	2.828	1,472,000
2022-04-25	3.480	3.540	3.460	3.520	2.911	584,000
2022-04-22	3.580	3.600	3.500	3.520	2.911	1,511,500
2022-04-21	3.460	3.660	3.440	3.600	2.977	3,993,200
2022-04-20	3.480	3.520	3.400	3.440	2.845	1,197,000
2022-04-19	3.440	3.540	3.440	3.440	2.845	1,190,900
2022-04-18	3.440	3.480	3.440	3.440	2.845	682,700
2022-04-12	3.500	3.520	3.400	3.440	2.845	1,634,900
2022-04-11	3.640	3.640	3.500	3.540	2.928	2,536,600
2022-04-08	3.660	3.740	3.620	3.640	3.010	2,888,700
2022-04-07	3.700	3.700	3.580	3.640	3.010	2,676,000
2022-04-05	3.760	3.840	3.640	3.700	3.060	3,673,800
2022-04-04	3.840	3.880	3.760	3.760	3.109	3,192,100
2022-04-01	3.900	3.960	3.780	3.820	3.159	7,886,300
2022-03-31	3.820	3.960	3.760	3.880	3.209	16,790,301
2022-03-30	3.760	3.860	3.680	3.780	3.126	7,994,700
2022-03-29	3.440	4.020	3.380	3.840	3.176	32,075,400
2022-03-28	3.360	3.440	3.360	3.400	2.812	1,389,900
2022-03-25	3.360	3.400	3.300	3.360	2.779	713,700
2022-03-24	3.420	3.420	3.280	3.300	2.729	612,400
2022-03-23	3.260	3.400	3.260	3.380	2.795	1,931,411
2022-03-22	3.280	3.320	3.240	3.240	2.679	931,500
2022-03-21	3.360	3.400	3.300	3.300	2.729	906,400
2022-03-18	3.480	3.480	3.360	3.360	2.779	1,862,600
2022-03-17	3.320	3.540	3.320	3.420	2.828	4,729,200
2022-03-16	3.200	3.320	3.200	3.260	2.696	1,964,300
2022-03-15	3.220	3.220	3.080	3.160	2.613	1,606,400
2022-03-14	3.280	3.280	3.200	3.200	2.646	726,600
2022-03-11	3.220	3.280	3.180	3.260	2.696	452,500
2022-03-10	3.180	3.260	3.160	3.220	2.663	904,600
2022-03-09	3.080	3.180	2.980	3.160	2.613	1,579,900
2022-03-08	2.960	3.080	2.880	3.020	2.497	3,255,200
2022-03-07	3.400	3.400	2.900	3.100	2.564	3,721,300
2022-03-04	3.420	3.460	3.380	3.380	2.795	813,700
2022-03-03	3.460	3.500	3.420	3.420	2.828	671,200
2022-03-02	3.500	3.520	3.460	3.460	2.861	560,300
2022-03-01	3.560	3.560	3.480	3.500	2.894	1,112,400
2022-02-28	3.520	3.540	3.480	3.500	2.894	894,900
2022-02-25	3.460	3.540	3.400	3.540	2.928	1,329,900
2022-02-24	3.500	3.520	3.220	3.340	2.762	3,018,000
2022-02-23	3.620	3.620	3.500	3.500	2.894	1,296,500
2022-02-22	3.580	3.580	3.400	3.520	2.911	1,413,100
2022-02-21	3.600	3.640	3.580	3.580	2.961	2,064,600
2022-02-18	3.620	3.640	3.580	3.600	2.977	1,321,600
2022-02-17	3.640	3.660	3.600	3.620	2.994	818,000
2022-02-15	3.600	3.680	3.580	3.620	2.994	1,573,100
2022-02-14	3.600	3.680	3.580	3.600	2.977	1,856,200
2022-02-11	3.760	3.780	3.640	3.700	3.060	2,161,800
2022-02-10	3.800	3.820	3.760	3.760	3.109	793,800
2022-02-09	3.860	3.880	3.780	3.780	3.126	1,671,600
2022-02-08	3.860	3.880	3.800	3.860	3.192	1,565,000

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0307 THB
2025-05-06	0.0700 THB
2024-05-03	0.0224 THB
2023-05-03	0.0580 THB
2022-05-05	0.0960 THB
2021-05-06	0.0720 THB
2020-04-22	0.0600 THB
2019-04-30	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.