K. W. Metal Work Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.220 | 4.220 | 4.180 | 4.200 | 3.473 | 627,600 |
| 2021-11-08 | 4.140 | 4.200 | 4.140 | 4.160 | 3.440 | 1,330,500 |
| 2021-11-05 | 4.220 | 4.240 | 4.140 | 4.140 | 3.424 | 2,439,200 |
| 2021-11-04 | 4.200 | 4.280 | 4.180 | 4.200 | 3.473 | 1,922,400 |
| 2021-11-03 | 4.460 | 4.460 | 4.220 | 4.220 | 3.490 | 3,147,700 |
| 2021-11-02 | 4.600 | 4.600 | 4.460 | 4.460 | 3.688 | 1,519,100 |
| 2021-11-01 | 4.640 | 4.660 | 4.560 | 4.600 | 3.804 | 505,500 |
| 2021-10-29 | 4.660 | 4.760 | 4.620 | 4.620 | 3.821 | 2,529,400 |
| 2021-10-28 | 4.600 | 4.640 | 4.540 | 4.620 | 3.821 | 1,174,400 |
| 2021-10-27 | 4.620 | 4.660 | 4.600 | 4.600 | 3.804 | 535,200 |
| 2021-10-26 | 4.620 | 4.680 | 4.620 | 4.620 | 3.821 | 270,100 |
| 2021-10-25 | 4.680 | 4.680 | 4.620 | 4.620 | 3.821 | 660,000 |
| 2021-10-21 | 4.640 | 4.740 | 4.640 | 4.660 | 3.854 | 1,921,400 |
| 2021-10-20 | 4.580 | 4.700 | 4.580 | 4.620 | 3.821 | 1,548,100 |
| 2021-10-19 | 4.620 | 4.640 | 4.560 | 4.580 | 3.788 | 629,300 |
| 2021-10-18 | 4.600 | 4.660 | 4.600 | 4.600 | 3.804 | 642,300 |
| 2021-10-15 | 4.760 | 4.760 | 4.600 | 4.600 | 3.804 | 2,943,900 |
| 2021-10-14 | 4.780 | 4.800 | 4.720 | 4.760 | 3.936 | 917,300 |
← NewerPage 21 of 21 · 1,218 trading days
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.