Skip to main content
K.C. Metalsheet PCL (BKK:KCM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.170
-0.010 (-5.56%)
Apr 29, 2026, 4:39 PM ICT

K.C. Metalsheet PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.180.170.180.18-4,900
Apr 27, 20260.170.180.170.180.185.88%96,810
Apr 24, 20260.170.180.170.170.17-5.56%211,500
Apr 23, 20260.170.180.170.180.18-69,901
Apr 22, 20260.180.180.170.180.18-62,800
Apr 21, 20260.180.180.170.180.18-54,000
Apr 20, 20260.170.180.170.180.18-164,200
Apr 17, 20260.180.190.170.180.18-12,900
Apr 16, 20260.190.190.180.180.18-118,026
Apr 10, 20260.180.190.180.180.18-107,901
Apr 9, 20260.180.180.180.180.185.88%4,078
Apr 8, 20260.190.190.170.170.17-10.53%194,002
Apr 7, 20260.180.190.180.190.19-2,500
Apr 3, 20260.190.200.180.190.19-100,614
Apr 2, 20260.190.190.180.190.195.56%31,900
Apr 1, 20260.190.200.170.180.18-5.26%538,541
Mar 31, 20260.180.190.170.190.19-14,114
Mar 30, 20260.200.200.170.190.19-138,700
Mar 27, 20260.180.200.170.190.1911.76%552,824
Mar 26, 20260.170.180.170.170.17-5.56%18,400
Mar 25, 20260.160.180.160.180.1812.50%1,453,003
Mar 24, 20260.170.180.150.160.16-512,500
Mar 23, 20260.160.170.150.160.16-5.88%263,077
Mar 20, 20260.160.180.160.170.176.25%400,700
Mar 19, 20260.170.170.150.160.16-5.88%110,100
Mar 18, 20260.160.170.150.170.176.25%118,301
Mar 17, 20260.160.160.160.160.16-126,310
Mar 16, 20260.170.170.160.160.16-5.88%42,100
Mar 13, 20260.150.170.150.170.17-53,700
Mar 12, 20260.170.170.150.170.17-122,000
Mar 11, 20260.170.170.160.170.17-5,401
Mar 10, 20260.160.170.160.170.17-191,000
Mar 9, 20260.170.170.150.170.17-4,301
Mar 6, 20260.170.170.150.170.17-12,101
Mar 5, 20260.160.170.150.170.176.25%70,001
Mar 4, 20260.160.160.140.160.16-324,400
Mar 2, 20260.170.190.160.160.16-11.11%265,401
Feb 27, 20260.180.190.170.180.18-479,750
Feb 26, 20260.190.200.180.180.18-10.00%281,100
Feb 25, 20260.180.200.180.200.205.26%5,836
Feb 24, 20260.190.190.180.190.19-182,700
Feb 23, 20260.200.200.180.190.19-5.00%168,200
Feb 20, 20260.200.200.180.200.20-120,812
Feb 19, 20260.200.200.180.200.205.26%268,745
Feb 18, 20260.190.210.180.190.19-613,948
Feb 17, 20260.170.200.170.190.1911.76%1,551,100
Feb 16, 20260.180.180.170.170.17-5.56%37,500
Feb 13, 20260.170.190.160.180.185.88%458,900
Feb 12, 20260.170.170.160.170.176.25%58,201
Feb 11, 20260.160.170.160.160.16-62,413
Feb 10, 20260.160.160.150.160.16-211,800
Feb 9, 20260.170.170.160.160.16-5.88%19,505
Feb 6, 20260.160.170.160.170.176.25%97,620
Feb 5, 20260.160.160.150.160.16-161,600
Feb 4, 20260.160.160.150.160.166.67%107,930
Feb 3, 20260.160.160.150.150.15-6.25%756,300
Feb 2, 20260.170.170.160.160.16-5.88%142,100
Jan 30, 20260.170.170.150.170.17-26,700
Jan 29, 20260.150.170.150.170.176.25%64,230
Jan 28, 20260.160.170.150.160.16-5.88%965,600
Jan 27, 20260.170.180.170.170.17-77,510
Jan 26, 20260.160.170.160.170.17-53,600
Jan 23, 20260.160.170.160.170.17-5,401
Jan 22, 20260.170.170.160.170.17-131,727
Jan 21, 20260.170.170.160.170.17-465,601
Jan 20, 20260.160.170.160.170.176.25%436,100
Jan 19, 20260.160.170.160.160.16-203,100
Jan 16, 20260.170.170.160.160.16-5.88%1,402
Jan 15, 20260.170.180.160.170.17-274,900
Jan 14, 20260.180.190.160.170.176.25%268,510
Jan 13, 20260.170.170.160.160.16-280,100
Jan 12, 20260.170.170.160.160.16-89,300
Jan 9, 20260.180.180.160.160.16-262,280
Jan 8, 20260.170.200.160.160.16-11.11%160,900
Jan 7, 20260.170.180.160.180.185.88%77,302
Jan 6, 20260.180.180.160.170.17-57,200
Jan 5, 20260.180.180.160.170.17-215,900
Dec 30, 20250.180.180.160.170.17-5.56%9,300
Dec 29, 20250.160.200.150.180.1812.50%686,500
Dec 26, 20250.160.170.160.160.16-1,058,201
Dec 25, 20250.160.170.150.160.16-172,601
Dec 24, 20250.160.170.150.160.166.67%103,545
Dec 23, 20250.160.170.150.150.15-6.25%522,687
Dec 22, 20250.170.180.160.160.16-347,110
Dec 19, 20250.170.180.160.160.16-11.11%299,123
Dec 18, 20250.170.180.160.180.18-74,200
Dec 17, 20250.180.180.170.180.185.88%247,036
Dec 16, 20250.180.180.160.170.17-144,600
Dec 15, 20250.170.180.170.170.17-5.56%154,517
Dec 12, 20250.180.190.170.180.185.88%176,900
Dec 11, 20250.190.190.170.170.17-5.56%201,700
Dec 9, 20250.200.200.180.180.18-5.26%181,345
Dec 8, 20250.190.200.180.190.195.56%390,850
Dec 4, 20250.180.190.180.180.18-139,400
Dec 3, 20250.180.200.180.180.18-10.00%156,938
Dec 2, 20250.190.200.190.200.20-63,945
Dec 1, 20250.190.210.190.200.205.26%111,800
Nov 28, 20250.180.200.180.190.19-9.52%52,400
Nov 27, 20250.210.210.200.210.21-700
Nov 26, 20250.210.210.190.210.21-800