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
2022-02-07	3.860	3.860	3.780	3.820	3.159	905,400
2022-02-04	3.820	3.900	3.800	3.840	3.176	1,529,300
2022-02-03	3.820	3.960	3.820	3.820	3.159	2,649,800
2022-02-02	3.800	3.860	3.780	3.820	3.159	1,053,700
2022-02-01	3.820	3.820	3.760	3.780	3.126	579,100
2022-01-31	3.720	3.820	3.720	3.780	3.126	290,300
2022-01-28	3.660	3.860	3.660	3.720	3.076	1,572,100
2022-01-27	3.660	3.680	3.560	3.640	3.010	2,979,500
2022-01-26	3.720	3.780	3.680	3.680	3.043	1,273,400
2022-01-25	3.800	3.860	3.660	3.700	3.060	2,605,100
2022-01-24	3.880	3.960	3.820	3.820	3.159	1,353,500
2022-01-21	3.980	4.000	3.820	3.900	3.225	4,648,900
2022-01-20	4.020	4.180	3.980	4.000	3.308	10,047,100
2022-01-19	3.960	4.080	3.900	4.040	3.341	12,880,100
2022-01-18	3.960	4.000	3.900	3.900	3.225	3,553,900
2022-01-17	3.840	4.060	3.820	3.960	3.275	22,641,500
2022-01-14	3.600	3.900	3.600	3.800	3.143	33,845,199
2022-01-13	3.620	3.620	3.580	3.600	2.977	12,941,800
2022-01-12	3.640	3.660	3.580	3.640	3.010	15,682,800
2022-01-11	3.900	3.920	3.560	3.580	2.961	31,571,500
2022-01-10	4.040	4.040	3.960	3.960	3.275	1,432,900
2022-01-07	4.100	4.100	4.000	4.020	3.324	706,700
2022-01-06	4.080	4.160	4.020	4.040	3.341	4,093,100
2022-01-05	3.960	4.120	3.920	4.100	3.391	4,319,700
2022-01-04	3.880	3.980	3.880	3.960	3.275	2,885,700
2021-12-30	3.860	3.900	3.820	3.840	3.176	1,186,900
2021-12-29	3.800	3.900	3.800	3.840	3.176	741,500
2021-12-28	3.860	3.900	3.800	3.800	3.143	1,124,200
2021-12-27	3.880	3.900	3.860	3.860	3.192	748,900
2021-12-24	3.900	3.920	3.860	3.860	3.192	1,244,300
2021-12-23	3.960	3.960	3.900	3.900	3.225	1,091,000
2021-12-22	3.940	3.960	3.900	3.920	3.242	1,132,500
2021-12-21	3.940	3.980	3.900	3.920	3.242	657,600
2021-12-20	4.040	4.040	3.920	3.920	3.242	1,737,300
2021-12-17	4.020	4.120	4.020	4.020	3.324	4,368,500
2021-12-16	3.900	4.380	3.900	4.000	3.308	15,172,900
2021-12-15	3.880	3.960	3.860	3.860	3.192	1,105,100
2021-12-14	3.880	3.880	3.820	3.880	3.209	826,700
2021-12-13	3.920	3.920	3.820	3.860	3.192	738,500
2021-12-09	3.880	3.920	3.820	3.860	3.192	1,661,300
2021-12-08	3.940	3.960	3.880	3.900	3.225	873,000
2021-12-07	3.940	4.000	3.880	3.920	3.242	1,059,900
2021-12-03	3.980	4.000	3.880	3.920	3.242	602,600
2021-12-02	3.800	4.040	3.780	3.860	3.192	1,518,400
2021-12-01	3.780	3.900	3.700	3.880	3.209	2,127,800
2021-11-30	4.100	4.160	3.800	3.840	3.176	3,388,700
2021-11-29	4.220	4.220	4.080	4.080	3.374	1,677,000
2021-11-26	4.280	4.300	4.160	4.200	3.473	2,166,200
2021-11-25	4.300	4.380	4.220	4.320	3.573	3,191,100
2021-11-24	4.220	4.360	4.220	4.280	3.539	3,024,300
2021-11-23	4.220	4.280	4.200	4.220	3.490	1,562,500
2021-11-22	4.220	4.260	4.220	4.220	3.490	682,500
2021-11-19	4.260	4.300	4.220	4.240	3.506	811,800
2021-11-18	4.280	4.320	4.240	4.260	3.523	997,700
2021-11-17	4.240	4.360	4.220	4.280	3.539	4,542,700
2021-11-16	4.200	4.260	4.200	4.200	3.473	1,175,700
2021-11-15	4.280	4.300	4.180	4.200	3.473	1,451,200
2021-11-12	4.260	4.360	4.220	4.240	3.506	2,260,800
2021-11-11	4.280	4.280	4.220	4.240	3.506	798,900
2021-11-10	4.200	4.300	4.200	4.280	3.539	1,404,500

← NewerPage 20 of 21 · 1,218 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.