K. W. Metal Work Public Company Limited (KWM) Historical Prices

Time Period

Events

TH:KWM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.73	0.75	0.73	0.73	0.73	0.00%	18,000	0.08
Nov 10, 2026	0.72	0.73	0.72	0.73	0.73	-1.35%	39,200	0.18
Nov 09, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	74,600	0.35
Nov 06, 2026	0.74	0.74	0.73	0.74	0.74	+2.78%	12,702	0.06
Nov 05, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	28,200	0.13
Nov 04, 2026	0.72	0.73	0.72	0.73	0.73	+1.39%	3,302	0.01
Nov 03, 2026	0.73	0.73	0.71	0.72	0.72	0.00%	143,500	0.65
Nov 02, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	184,680	0.84
Oct 30, 2026	0.73	0.75	0.72	0.73	0.73	-3.95%	247,383	1.14
Oct 29, 2026	0.78	0.79	0.73	0.76	0.76	-2.56%	381,202	1.78
Oct 28, 2026	0.78	0.80	0.77	0.78	0.78	+1.30%	181,700	0.85
Oct 27, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	56,400	0.26
Oct 26, 2026	0.79	0.79	0.77	0.78	0.78	0.00%	32,700	0.15
Oct 23, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	0	0.00
Oct 22, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	116,600	0.54
Oct 21, 2026	0.78	0.79	0.78	0.79	0.79	+1.28%	10,401	0.05
Oct 20, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	52,204	0.23
Oct 19, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	271,700	1.04
Oct 16, 2026	0.79	0.79	0.78	0.79	0.79	0.00%	0	0.00
Oct 15, 2026	0.79	0.79	0.78	0.79	0.79	+1.28%	26,908	0.10
Oct 14, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	50,500	0.18
Oct 13, 2026	0.81	0.81	0.79	0.81	0.81	0.00%	0	0.00
Oct 12, 2026	0.79	0.81	0.79	0.81	0.81	+1.25%	52,600	0.17
Oct 09, 2026	0.80	0.82	0.79	0.80	0.80	0.00%	35,300	0.11
Oct 08, 2026	0.78	0.82	0.78	0.80	0.80	0.00%	41,714	0.12
Oct 07, 2026	0.82	0.82	0.78	0.80	0.80	0.00%	156,907	0.45
Oct 06, 2026	0.81	0.81	0.80	0.80	0.80	0.00%	18,500	0.05
Oct 05, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	24,500	0.05
Oct 02, 2026	0.81	0.82	0.81	0.81	0.81	0.00%	57,600	0.12
Oct 01, 2026	0.81	0.81	0.78	0.81	0.81	-1.22%	566,802	1.16
Sep 30, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	85,612	0.17
Sep 29, 2026	0.83	0.85	0.82	0.83	0.83	0.00%	60,602	0.12
Sep 28, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	25,400	0.05
Sep 25, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	35,200	0.07
Sep 24, 2026	0.86	0.86	0.83	0.85	0.85	+1.19%	133,801	0.27
Sep 23, 2026	0.83	0.85	0.82	0.84	0.84	+1.20%	67,000	0.13
Sep 22, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	227,700	0.45
Sep 21, 2026	0.83	0.84	0.82	0.84	0.84	+1.20%	214,580	0.42
Sep 18, 2026	0.85	0.86	0.83	0.83	0.83	-1.19%	25,400	0.05
Sep 17, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	257,600	0.51
Sep 16, 2026	0.88	0.88	0.85	0.85	0.85	-4.49%	199,106	0.39
Sep 15, 2026	0.90	0.90	0.86	0.89	0.89	+3.49%	172,300	0.34
Sep 14, 2026	0.87	0.92	0.86	0.86	0.86	0.00%	1,400,800	2.87
Sep 11, 2026	0.87	0.87	0.85	0.86	0.86	0.00%	37,500	0.07
Sep 10, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	193,300	0.38
Sep 09, 2026	0.88	0.89	0.86	0.88	0.88	+1.15%	258,700	0.51
Sep 08, 2026	0.85	0.91	0.83	0.87	0.87	+4.82%	2,815,108	6.04
Sep 07, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	17,300	0.04
Sep 04, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	30,301	0.06
Sep 03, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	100,901	0.22

K. W. Metal Work Public Company Limited historical prices

K. W. Metal Work Public Company Limited (KWM) Historical Prices

Become an Expert with TipRanks Premium