Thailand - Delayed Quote THB

Lohakit Metal Public Company Limited (LHK.BK)

Compare
3.6400 -0.0200 (-0.55%)
At close: December 27 at 4:23:43 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 3.6800 3.6800 3.6400 3.6400 3.6400 34,900
Dec 26, 2024 3.6800 3.6800 3.6600 3.6600 3.6600 12,500
Dec 25, 2024 3.6200 3.6600 3.6200 3.6400 3.6400 27,900
Dec 24, 2024 3.6200 3.6600 3.6200 3.6200 3.6200 35,600
Dec 23, 2024 3.5800 3.6400 3.5800 3.6200 3.6200 59,100
Dec 20, 2024 3.6600 3.6600 3.6000 3.6400 3.6400 275,900
Dec 19, 2024 3.7200 3.7200 3.6600 3.6800 3.6800 121,900
Dec 18, 2024 3.7000 3.7000 3.6800 3.7000 3.7000 39,100
Dec 17, 2024 3.7200 3.7200 3.6600 3.7000 3.7000 141,100
Dec 16, 2024 3.7000 3.7400 3.6800 3.7000 3.7000 87,200
Dec 13, 2024 3.7200 3.7200 3.7000 3.7000 3.7000 61,300
Dec 12, 2024 3.7000 3.7400 3.7000 3.7400 3.7400 52,900
Dec 11, 2024 3.6400 3.7400 3.6400 3.7200 3.7200 142,900
Dec 9, 2024 3.8000 3.8000 3.7600 3.7600 3.7600 78,300
Dec 6, 2024 3.7600 3.8000 3.7600 3.8000 3.8000 39,800
Dec 4, 2024 3.7800 3.7800 3.7400 3.7800 3.7800 76,000
Dec 3, 2024 3.7800 3.8000 3.7600 3.7600 3.7600 100,000
Dec 2, 2024 3.7800 3.7800 3.7400 3.7400 3.7400 46,700
Nov 29, 2024 3.7600 3.8000 3.7200 3.7600 3.7600 202,000
Nov 28, 2024 3.7800 3.8000 3.7600 3.7600 3.7600 38,200
Nov 27, 2024 0.1200 Dividend
Nov 27, 2024 3.8000 3.8000 3.7400 3.7400 3.7400 360,000
Nov 26, 2024 3.9000 3.9200 3.9000 3.9200 3.8000 317,000
Nov 25, 2024 3.9200 3.9400 3.9000 3.9000 3.7806 376,800
Nov 22, 2024 3.8800 3.9400 3.8800 3.9200 3.8000 60,500
Nov 21, 2024 3.9600 3.9600 3.9000 3.9200 3.8000 168,900
Nov 20, 2024 3.8800 3.9400 3.8800 3.9400 3.8194 58,300
Nov 19, 2024 3.8600 3.9000 3.8600 3.8800 3.7612 79,600
Nov 18, 2024 3.8400 3.9000 3.8400 3.8600 3.7418 131,600
Nov 15, 2024 3.8600 3.8800 3.8200 3.8400 3.7224 90,700
Nov 14, 2024 3.8600 3.9200 3.8200 3.8600 3.7418 385,600
Nov 13, 2024 3.8200 3.9000 3.8200 3.8400 3.7224 219,800
Nov 12, 2024 3.8400 3.8400 3.8000 3.8200 3.7031 111,200
Nov 11, 2024 3.8400 3.8400 3.8200 3.8400 3.7224 55,700
Nov 8, 2024 3.8600 3.8800 3.8200 3.8600 3.7418 25,100
Nov 7, 2024 3.8400 3.8600 3.8400 3.8600 3.7418 56,000
Nov 6, 2024 3.8600 3.8600 3.8200 3.8400 3.7224 125,400
Nov 5, 2024 3.8600 3.8600 3.8400 3.8600 3.7418 206,300
Nov 4, 2024 3.8800 3.8800 3.8200 3.8600 3.7418 253,100
Nov 1, 2024 3.9000 3.9000 3.8400 3.8600 3.7418 176,000
Oct 31, 2024 3.8800 3.8800 3.8800 3.8800 3.7612 -
Oct 30, 2024 3.9000 3.9000 3.8400 3.8800 3.7612 105,900
Oct 29, 2024 3.8800 3.8800 3.8800 3.8800 3.7612 -
Oct 28, 2024 3.8800 3.9000 3.8400 3.8800 3.7612 170,900
Oct 25, 2024 3.8800 3.8800 3.8800 3.8800 3.7612 -
Oct 24, 2024 3.8800 3.8800 3.8600 3.8800 3.7612 266,900
Oct 22, 2024 3.9000 3.9000 3.9000 3.9000 3.7806 -
Oct 21, 2024 3.8800 3.9200 3.8800 3.9000 3.7806 253,000
Oct 18, 2024 3.8600 3.9000 3.8400 3.8800 3.7612 197,700
Oct 17, 2024 3.8600 3.8600 3.8600 3.8600 3.7418 -
Oct 16, 2024 3.8600 3.8600 3.8600 3.8600 3.7418 -
Oct 15, 2024 3.9000 3.9400 3.8400 3.8600 3.7418 162,000
Oct 11, 2024 3.9400 3.9400 3.9400 3.9400 3.8194 -
Oct 10, 2024 3.8800 3.9400 3.8800 3.9400 3.8194 135,300
Oct 9, 2024 3.9800 3.9800 3.6000 3.9000 3.7806 623,700
Oct 8, 2024 3.9400 3.9800 3.9200 3.9600 3.8388 34,200
Oct 7, 2024 3.9600 4.0000 3.9200 3.9400 3.8194 177,500
Oct 4, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Oct 3, 2024 3.9800 4.0000 3.9400 4.0000 3.8776 155,700
Oct 2, 2024 4.0400 4.0400 3.9400 3.9600 3.8388 464,800
Oct 1, 2024 4.0200 4.0200 4.0200 4.0200 3.8969 -
Sep 30, 2024 4.0800 4.0800 4.0000 4.0200 3.8969 234,100
Sep 27, 2024 4.0600 4.0600 4.0600 4.0600 3.9357 -
Sep 26, 2024 4.0600 4.0800 4.0400 4.0600 3.9357 113,100
Sep 25, 2024 4.0800 4.0800 4.0400 4.0600 3.9357 271,500
Sep 24, 2024 4.0800 4.0800 4.0600 4.0800 3.9551 228,100
Sep 23, 2024 4.1000 4.1000 4.0600 4.0800 3.9551 105,400
Sep 20, 2024 4.0800 4.0800 4.0600 4.0600 3.9357 247,200
Sep 19, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Sep 18, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Sep 17, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Sep 16, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Sep 13, 2024 4.0000 4.0000 3.9400 4.0000 3.8776 113,900
Sep 12, 2024 3.8200 4.0000 3.8200 3.9800 3.8582 2,271,500
Sep 11, 2024 3.8200 3.8800 3.8200 3.8600 3.7418 161,000
Sep 10, 2024 3.7600 3.7800 3.7400 3.7800 3.6643 122,100
Sep 9, 2024 3.7400 3.7400 3.7400 3.7400 3.6255 -
Sep 6, 2024 3.7800 3.7800 3.7000 3.7400 3.6255 179,400
Sep 5, 2024 3.7200 3.7800 3.7200 3.7400 3.6255 201,900
Sep 4, 2024 3.7000 3.7000 3.7000 3.7000 3.5867 -
Sep 3, 2024 3.7000 3.7000 3.7000 3.7000 3.5867 -
Sep 2, 2024 3.7000 3.7000 3.7000 3.7000 3.5867 -
Aug 30, 2024 3.7200 3.7200 3.6600 3.7000 3.5867 52,300
Aug 29, 2024 3.6800 3.7800 3.6600 3.7000 3.5867 267,400
Aug 28, 2024 3.6600 3.6800 3.6600 3.6600 3.5480 63,600
Aug 27, 2024 3.6800 3.7000 3.6400 3.6600 3.5480 158,600
Aug 26, 2024 3.6400 3.6400 3.6400 3.6400 3.5286 -
Aug 23, 2024 3.6200 3.6800 3.6200 3.6400 3.5286 173,100
Aug 22, 2024 3.6000 3.6000 3.6000 3.6000 3.4898 -
Aug 21, 2024 3.6600 3.6800 3.5800 3.6000 3.4898 197,700
Aug 20, 2024 3.6600 3.6800 3.6200 3.6600 3.5480 244,000
Aug 19, 2024 3.6600 3.6800 3.6400 3.6600 3.5480 71,900
Aug 16, 2024 3.6800 3.7200 3.6400 3.6600 3.5480 193,600
Aug 15, 2024 3.6600 3.6600 3.6600 3.6600 3.5480 -
Aug 14, 2024 3.6400 3.6800 3.6400 3.6600 3.5480 37,100
Aug 13, 2024 3.6600 3.6800 3.6400 3.6800 3.5673 119,100
Aug 9, 2024 3.6400 3.6800 3.6400 3.6600 3.5480 71,900
Aug 8, 2024 3.6000 3.6000 3.6000 3.6000 3.4898 -
Aug 7, 2024 3.6400 3.6600 3.6000 3.6000 3.4898 130,800
Aug 6, 2024 3.6800 3.7000 3.6600 3.6600 3.5480 72,100
Aug 5, 2024 3.6800 3.8000 3.6600 3.6800 3.5673 84,200
Aug 2, 2024 3.8000 3.8000 3.8000 3.8000 3.6837 -
Aug 1, 2024 3.8200 3.8400 3.8000 3.8000 3.6837 37,800
Jul 31, 2024 3.8000 3.8400 3.7800 3.8200 3.7031 21,500
Jul 30, 2024 3.7000 3.7000 3.7000 3.7000 3.5867 -
Jul 26, 2024 3.6600 3.7200 3.6600 3.7000 3.5867 71,500
Jul 25, 2024 3.5600 3.6600 3.5600 3.6600 3.5480 71,100
Jul 24, 2024 3.6800 3.6800 3.5400 3.5400 3.4316 146,900
Jul 23, 2024 3.9600 3.9600 3.9600 3.9600 3.8388 -
Jul 19, 2024 3.9600 3.9600 3.9600 3.9600 3.8388 -
Jul 18, 2024 3.9600 3.9800 3.9200 3.9600 3.8388 70,500
Jul 17, 2024 3.9600 3.9600 3.9600 3.9600 3.8388 -
Jul 16, 2024 3.9400 3.9800 3.9400 3.9600 3.8388 78,400
Jul 15, 2024 3.9600 3.9600 3.9600 3.9600 3.8388 -
Jul 12, 2024 3.9600 3.9600 3.9600 3.9600 3.8388 -
Jul 11, 2024 3.9600 3.9600 3.9600 3.9600 3.8388 -
Jul 10, 2024 3.9600 3.9600 3.9600 3.9600 3.8388 -
Jul 9, 2024 3.9600 3.9600 3.9600 3.9600 3.8388 -
Jul 8, 2024 3.9600 3.9600 3.9400 3.9600 3.8388 54,100
Jul 5, 2024 3.9200 3.9800 3.9200 3.9400 3.8194 21,100
Jul 4, 2024 3.9000 3.9600 3.9000 3.9400 3.8194 29,500
Jul 3, 2024 3.9600 3.9600 3.9000 3.9000 3.7806 79,700
Jul 2, 2024 3.9800 3.9800 3.9800 3.9800 3.8582 -
Jul 1, 2024 3.9800 3.9800 3.9800 3.9800 3.8582 -
Jun 28, 2024 4.0400 4.0400 3.9600 3.9800 3.8582 55,800
Jun 27, 2024 4.0400 4.0400 4.0000 4.0200 3.8969 36,600
Jun 26, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Jun 25, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Jun 24, 2024 3.9800 4.0000 3.9600 4.0000 3.8776 91,900
Jun 21, 2024 3.9600 4.0000 3.9600 4.0000 3.8776 108,900
Jun 20, 2024 4.0000 4.0200 3.9600 3.9800 3.8582 63,000
Jun 19, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Jun 18, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Jun 17, 2024 4.0000 4.0000 4.0000 4.0000 3.8776 -
Jun 14, 2024 0.1100 Dividend
Jun 14, 2024 4.0000 4.0000 3.9600 4.0000 3.8776 450,800
Jun 13, 2024 4.1400 4.1600 4.1400 4.1600 3.9260 478,900
Jun 12, 2024 4.1400 4.1400 4.1200 4.1400 3.9071 120,300
Jun 11, 2024 4.1400 4.1400 4.1400 4.1400 3.9071 -
Jun 10, 2024 4.1400 4.1400 4.1200 4.1400 3.9071 101,300
Jun 7, 2024 4.1200 4.1200 4.1200 4.1200 3.8883 -
Jun 6, 2024 4.1400 4.1600 4.1000 4.1200 3.8883 70,100
Jun 5, 2024 4.1400 4.1400 4.1400 4.1400 3.9071 -
Jun 4, 2024 4.1600 4.1600 4.1400 4.1400 3.9071 83,600
May 31, 2024 4.1200 4.1200 4.1200 4.1200 3.8883 -
May 30, 2024 4.1200 4.1200 4.1200 4.1200 3.8883 -
May 29, 2024 4.1600 4.1600 4.1200 4.1200 3.8883 110,500
May 28, 2024 4.1600 4.1600 4.1200 4.1600 3.9260 29,600
May 27, 2024 4.1800 4.1800 4.1400 4.1400 3.9071 128,400
May 24, 2024 4.1600 4.1600 4.1600 4.1600 3.9260 -
May 23, 2024 4.1400 4.1600 4.1200 4.1600 3.9260 26,400
May 21, 2024 4.1400 4.1400 4.1400 4.1400 3.9071 -
May 20, 2024 4.1400 4.1400 4.1400 4.1400 3.9071 -
May 17, 2024 4.1800 4.1800 4.1400 4.1400 3.9071 317,600
May 16, 2024 4.1400 4.1400 4.1400 4.1400 3.9071 -
May 15, 2024 4.1400 4.1400 4.1400 4.1400 3.9071 -
May 14, 2024 4.1000 4.1400 4.1000 4.1400 3.9071 103,900
May 13, 2024 4.0800 4.1000 4.0800 4.1000 3.8694 153,100
May 10, 2024 4.0800 4.1000 4.0800 4.0800 3.8505 32,500
May 9, 2024 4.0800 4.1000 4.0600 4.0800 3.8505 82,600
May 8, 2024 4.0800 4.0800 4.0600 4.0800 3.8505 71,900
May 7, 2024 4.0600 4.0600 4.0600 4.0600 3.8316 -
May 3, 2024 4.0800 4.0800 4.0600 4.0600 3.8316 115,900
May 2, 2024 4.0800 4.0800 4.0600 4.0600 3.8316 21,900
Apr 30, 2024 4.0400 4.0400 4.0400 4.0400 3.8128 -
Apr 29, 2024 4.0600 4.0600 4.0400 4.0400 3.8128 45,600
Apr 26, 2024 4.0600 4.0800 4.0400 4.0600 3.8316 18,800
Apr 25, 2024 4.0800 4.0800 4.0400 4.0400 3.8128 45,800
Apr 24, 2024 4.0200 4.0200 4.0200 4.0200 3.7939 -
Apr 23, 2024 4.0200 4.0400 4.0200 4.0200 3.7939 26,500
Apr 22, 2024 4.0000 4.0200 4.0000 4.0200 3.7939 64,700
Apr 19, 2024 4.0400 4.0400 4.0400 4.0400 3.8128 -
Apr 18, 2024 4.0400 4.0400 4.0400 4.0400 3.8128 -
Apr 17, 2024 4.0400 4.0400 4.0200 4.0400 3.8128 66,900
Apr 11, 2024 4.0600 4.0600 4.0400 4.0600 3.8316 47,200
Apr 10, 2024 4.0600 4.0600 4.0600 4.0600 3.8316 -
Apr 9, 2024 4.0600 4.0600 4.0400 4.0600 3.8316 87,300
Apr 5, 2024 4.0600 4.0600 4.0400 4.0600 3.8316 49,400
Apr 4, 2024 4.0600 4.0800 4.0400 4.0400 3.8128 77,300
Apr 3, 2024 4.0400 4.0600 4.0200 4.0400 3.8128 110,300
Apr 2, 2024 4.0400 4.0400 4.0200 4.0200 3.7939 61,300
Apr 1, 2024 4.0200 4.0200 4.0000 4.0200 3.7939 79,400
Mar 29, 2024 4.0200 4.0200 3.9800 4.0000 3.7750 99,800
Mar 28, 2024 4.0000 4.0000 4.0000 4.0000 3.7750 -
Mar 27, 2024 4.1000 4.1000 4.0000 4.0000 3.7750 157,200
Mar 26, 2024 4.0600 4.0600 4.0600 4.0600 3.8316 -
Mar 25, 2024 4.0600 4.0800 4.0200 4.0600 3.8316 52,900
Mar 22, 2024 4.0200 4.0200 4.0200 4.0200 3.7939 -
Mar 21, 2024 4.0000 4.0200 3.9800 4.0200 3.7939 25,900
Mar 20, 2024 3.9800 3.9800 3.9800 3.9800 3.7561 -
Mar 19, 2024 3.9600 4.0200 3.9600 3.9800 3.7561 72,600
Mar 18, 2024 4.0600 4.0600 4.0200 4.0200 3.7939 55,100
Mar 15, 2024 4.0200 4.0200 4.0200 4.0200 3.7939 -
Mar 14, 2024 4.0000 4.0400 4.0000 4.0200 3.7939 31,300
Mar 13, 2024 4.0200 4.0400 4.0000 4.0200 3.7939 90,100
Mar 12, 2024 3.9000 3.9000 3.9000 3.9000 3.6806 -
Mar 11, 2024 3.8600 3.9400 3.8600 3.9000 3.6806 39,600
Mar 8, 2024 3.8400 3.8800 3.8400 3.8800 3.6618 63,400
Mar 7, 2024 3.8400 3.9000 3.8400 3.8600 3.6429 117,900
Mar 6, 2024 3.9200 3.9400 3.8400 3.8600 3.6429 178,900
Mar 5, 2024 3.9400 3.9600 3.9000 3.9200 3.6995 142,800
Mar 4, 2024 3.9800 3.9800 3.9200 3.9400 3.7184 120,300
Mar 1, 2024 3.9800 3.9800 3.9200 3.9800 3.7561 197,500
Feb 29, 2024 4.0200 4.0200 3.9600 3.9800 3.7561 136,800
Feb 28, 2024 4.0000 4.0200 3.9600 4.0000 3.7750 183,300
Feb 27, 2024 4.1800 4.1800 4.0000 4.0400 3.8128 643,700
Feb 23, 2024 4.1600 4.1800 4.1400 4.1800 3.9449 207,000
Feb 22, 2024 4.1400 4.1800 4.1400 4.1600 3.9260 114,500
Feb 21, 2024 4.1800 4.1800 4.1400 4.1600 3.9260 89,600
Feb 20, 2024 4.1400 4.2000 4.1400 4.1800 3.9449 162,000
Feb 19, 2024 4.2000 4.2200 4.1800 4.2000 3.9638 126,800
Feb 16, 2024 4.2400 4.2400 4.1400 4.2200 3.9826 275,900
Feb 15, 2024 4.2000 4.2600 4.1800 4.2200 3.9826 106,900
Feb 14, 2024 4.2400 4.2600 4.2000 4.2000 3.9638 177,000
Feb 13, 2024 4.2800 4.3000 4.2400 4.2600 4.0204 73,400
Feb 12, 2024 4.2600 4.2800 4.2400 4.2800 4.0393 106,000
Feb 9, 2024 4.2800 4.2800 4.2400 4.2800 4.0393 103,000
Feb 8, 2024 4.2600 4.2800 4.2600 4.2600 4.0204 144,700
Feb 7, 2024 4.2600 4.2800 4.2400 4.2600 4.0204 203,200
Feb 6, 2024 4.2600 4.2800 4.2200 4.2600 4.0204 153,000
Feb 5, 2024 4.3200 4.3400 4.2000 4.2600 4.0204 282,400
Feb 2, 2024 4.3000 4.3600 4.3000 4.3000 4.0581 117,600
Feb 1, 2024 4.3600 4.3600 4.3200 4.3200 4.0770 35,900
Jan 31, 2024 4.3600 4.3800 4.3600 4.3600 4.1148 208,600
Jan 30, 2024 4.3600 4.3800 4.3400 4.3600 4.1148 217,500
Jan 29, 2024 4.3800 4.3800 4.3600 4.3800 4.1336 150,400
Jan 26, 2024 4.3600 4.3800 4.3400 4.3600 4.1148 54,700
Jan 25, 2024 4.3400 4.3800 4.3200 4.3400 4.0959 39,500
Jan 24, 2024 4.4000 4.4000 4.3400 4.3600 4.1148 138,700
Jan 23, 2024 4.3600 4.4000 4.3600 4.4000 4.1525 126,500
Jan 22, 2024 4.3600 4.3800 4.3400 4.3400 4.0959 40,300
Jan 19, 2024 4.3600 4.3800 4.3600 4.3600 4.1148 27,100
Jan 18, 2024 4.3600 4.4000 4.3400 4.3600 4.1148 124,000
Jan 17, 2024 4.3600 4.4000 4.3400 4.3600 4.1148 52,500
Jan 16, 2024 4.4000 4.4000 4.3600 4.3800 4.1336 79,400
Jan 15, 2024 4.4200 4.4400 4.3800 4.4000 4.1525 49,900
Jan 12, 2024 4.3800 4.4200 4.3800 4.4000 4.1525 33,200
Jan 11, 2024 4.4600 4.4600 4.3600 4.4000 4.1525 45,900
Jan 10, 2024 4.4400 4.4400 4.4000 4.4000 4.1525 115,400
Jan 9, 2024 4.4600 4.4600 4.4000 4.4400 4.1903 59,500
Jan 8, 2024 4.4600 4.4600 4.4000 4.4400 4.1903 120,000
Jan 5, 2024 4.4800 4.4800 4.4400 4.4400 4.1903 138,000
Jan 4, 2024 4.4800 4.4800 4.4400 4.4600 4.2091 59,700
Jan 3, 2024 4.4600 4.4800 4.4400 4.4600 4.2091 98,200
Dec 28, 2023 4.3400 4.3800 4.3400 4.3400 4.0959 69,100
Dec 27, 2023 4.3800 4.3800 4.3400 4.3400 4.0959 84,500