K. W. Metal Work

KWMm
🏛️ thailand →
1.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.44 2.50 2.44 2.44 0.7M
2022-12-29 2.46 2.46 2.44 2.46 0.9M
2022-12-28 2.44 2.54 2.44 2.46 4.3M
2022-12-27 2.42 2.46 2.40 2.42 0.9M
2022-12-26 2.42 2.44 2.40 2.42 0.2M
2022-12-23 2.42 2.48 2.42 2.42 0.4M
2022-12-22 2.44 2.52 2.42 2.42 1.1M
2022-12-21 2.42 2.42 2.38 2.40 0.3M
2022-12-20 2.40 2.44 2.36 2.40 0.9M
2022-12-19 2.46 2.46 2.38 2.40 0.8M
2022-12-16 2.44 2.48 2.44 2.48 0.4M
2022-12-15 2.48 2.50 2.44 2.44 0.7M
2022-12-14 2.50 2.54 2.46 2.48 0.7M
2022-12-13 2.54 2.56 2.50 2.50 0.9M
2022-12-09 2.54 2.58 2.54 2.54 0.4M
2022-12-08 2.54 2.58 2.54 2.54 0.8M
2022-12-07 2.66 2.68 2.54 2.54 4.5M
2022-12-06 2.48 2.62 2.48 2.60 3.3M
2022-12-02 2.46 2.50 2.44 2.48 0.7M
2022-12-01 2.44 2.48 2.44 2.46 0.8M
2022-11-30 2.50 2.50 2.44 2.44 1.0M
2022-11-29 2.50 2.54 2.46 2.48 1.1M
2022-11-28 2.54 2.56 2.50 2.50 0.7M
2022-11-25 2.56 2.56 2.50 2.52 0.6M
2022-11-24 2.54 2.54 2.50 2.54 1.0M
2022-11-23 2.50 2.54 2.50 2.50 0.6M
2022-11-22 2.50 2.54 2.50 2.54 0.8M
2022-11-21 2.60 2.60 2.50 2.52 0.7M
2022-11-18 2.60 2.62 2.56 2.56 0.8M
2022-11-17 2.62 2.62 2.56 2.56 0.8M
2022-11-16 2.66 2.68 2.60 2.62 1.0M
2022-11-15 2.58 2.62 2.56 2.62 0.9M
2022-11-14 2.62 2.66 2.50 2.58 3.4M
2022-11-11 2.72 2.72 2.66 2.68 2.0M
2022-11-10 2.68 2.74 2.60 2.68 4.7M
2022-11-09 2.76 2.78 2.70 2.70 3.0M
2022-11-08 2.80 2.82 2.76 2.76 2.6M
2022-11-07 2.80 2.84 2.74 2.78 5.1M
2022-11-04 2.80 2.92 2.78 2.80 15.3M
2022-11-03 2.94 2.96 2.76 2.78 25.6M
2022-11-02 2.98 3.22 2.88 2.88 142.6M
2022-11-01 2.70 2.74 2.64 2.72 5.0M
2022-10-31 2.68 2.78 2.66 2.68 6.6M
2022-10-28 2.72 2.76 2.64 2.66 5.8M
2022-10-27 2.70 2.82 2.66 2.72 10.0M
2022-10-26 2.76 2.80 2.64 2.68 7.6M
2022-10-25 2.96 2.98 2.70 2.76 18.7M
2022-10-21 2.88 2.94 2.80 2.92 21.2M
2022-10-20 3.04 3.08 2.82 2.92 58.9M
2022-10-19 2.46 3.14 2.46 3.14 89.1M
2022-10-18 2.44 2.46 2.40 2.42 0.7M
2022-10-17 2.40 2.44 2.40 2.40 0.3M
2022-10-12 2.50 2.50 2.42 2.42 0.9M
2022-10-11 2.44 2.76 2.38 2.50 5.0M
2022-10-10 2.40 2.42 2.38 2.38 0.4M
2022-10-07 2.44 2.44 2.38 2.42 0.4M
2022-10-06 2.46 2.48 2.44 2.44 0.2M
2022-10-05 2.46 2.50 2.44 2.44 0.5M
2022-10-04 2.44 2.48 2.42 2.46 0.5M
2022-10-03 2.46 2.58 2.40 2.44 0.7M
2022-09-30 2.44 2.50 2.40 2.46 0.6M
2022-09-29 2.48 2.54 2.42 2.48 0.8M
2022-09-28 2.50 2.52 2.44 2.44 1.8M
2022-09-27 2.62 2.62 2.56 2.56 0.8M
2022-09-26 2.64 2.64 2.58 2.58 0.6M
2022-09-23 2.64 2.66 2.60 2.64 1.1M
2022-09-22 2.62 2.66 2.58 2.64 0.8M
2022-09-21 2.60 2.66 2.60 2.62 0.7M
2022-09-20 2.58 2.66 2.58 2.60 0.7M
2022-09-19 2.68 2.68 2.58 2.58 2.8M
2022-09-16 2.72 2.76 2.70 2.70 1.5M
2022-09-15 2.80 2.82 2.70 2.72 2.4M
2022-09-14 2.80 2.82 2.78 2.80 1.0M
2022-09-13 2.82 2.88 2.80 2.84 3.1M
2022-09-12 2.80 2.84 2.78 2.80 1.8M
2022-09-09 2.80 2.88 2.76 2.80 6.2M
2022-09-08 2.76 2.82 2.76 2.76 2.2M
2022-09-07 2.80 2.82 2.76 2.76 1.2M
2022-09-06 2.80 2.82 2.76 2.80 1.5M
2022-09-05 2.74 2.80 2.72 2.78 1.0M
2022-09-02 2.72 2.74 2.70 2.74 0.4M
2022-09-01 2.78 2.82 2.70 2.72 1.3M
2022-08-31 2.78 2.84 2.74 2.78 2.1M
2022-08-30 2.80 2.88 2.76 2.78 4.0M
2022-08-29 2.78 2.82 2.72 2.78 2.8M
2022-08-26 2.96 2.96 2.84 2.86 3.2M
2022-08-25 2.94 3.00 2.90 2.94 5.5M
2022-08-24 2.98 3.00 2.86 2.90 7.3M
2022-08-23 2.68 3.10 2.68 3.00 32.8M
2022-08-22 2.82 2.82 2.68 2.70 1.7M
2022-08-19 2.84 2.86 2.76 2.80 4.3M
2022-08-18 2.70 2.84 2.66 2.78 8.6M
2022-08-17 2.54 2.68 2.54 2.64 3.4M
2022-08-16 2.62 2.66 2.52 2.54 3.1M
2022-08-15 2.66 2.70 2.62 2.64 2.8M
2022-08-11 2.80 2.90 2.70 2.74 3.7M
2022-08-10 2.86 2.88 2.78 2.78 1.8M
2022-08-09 2.84 2.88 2.84 2.84 1.7M
2022-08-08 2.84 2.90 2.80 2.84 3.0M
2022-08-05 2.94 2.94 2.82 2.82 3.8M
2022-08-04 3.06 3.12 2.86 2.92 11.3M
2022-08-03 3.06 3.10 3.02 3.04 4.8M
2022-08-02 3.20 3.30 3.02 3.04 27.0M
2022-08-01 3.18 3.28 3.16 3.20 8.1M
2022-07-27 3.16 3.22 3.16 3.22 4.4M
2022-07-26 3.22 3.38 3.14 3.16 28.5M
2022-07-25 3.18 3.30 3.12 3.22 16.9M
2022-07-22 3.30 3.46 3.20 3.20 47.2M
2022-07-21 3.24 3.36 3.20 3.34 38.7M
2022-07-20 3.40 3.46 3.16 3.26 36.7M
2022-07-19 3.42 3.66 3.26 3.36 51.6M
2022-07-18 3.88 4.00 3.40 3.46 73.9M
2022-07-15 3.14 3.82 3.14 3.64 219.2M
2022-07-14 2.46 3.12 2.44 3.12 28.7M
2022-07-12 2.38 2.40 2.34 2.40 0.3M
2022-07-11 2.40 2.42 2.38 2.38 0.3M
2022-07-08 2.34 2.78 2.28 2.38 4.1M
2022-07-07 2.28 2.34 2.22 2.32 0.4M
2022-07-06 2.52 2.52 2.06 2.28 1.6M
2022-07-05 2.64 2.64 2.40 2.52 1.0M
2022-07-04 2.66 2.66 2.60 2.62 0.4M
2022-07-01 2.64 2.68 2.64 2.64 0.2M
2022-06-30 2.70 2.74 2.62 2.62 0.4M
2022-06-29 2.72 2.74 2.70 2.74 0.3M
2022-06-28 2.72 2.74 2.70 2.72 0.3M
2022-06-27 2.70 2.74 2.70 2.72 0.6M
2022-06-24 2.74 2.76 2.70 2.70 0.7M
2022-06-23 2.72 2.74 2.70 2.74 0.3M
2022-06-22 2.76 2.78 2.68 2.68 0.9M
2022-06-21 2.76 2.80 2.74 2.76 0.8M
2022-06-20 2.74 2.78 2.72 2.74 0.6M
2022-06-17 2.68 2.74 2.62 2.70 1.0M
2022-06-16 2.94 2.98 2.72 2.74 1.2M
2022-06-15 3.02 3.04 2.92 2.94 0.8M
2022-06-14 2.98 3.04 2.98 2.98 1.5M
2022-06-13 3.16 3.18 3.04 3.04 2.3M
2022-06-10 3.18 3.30 3.18 3.22 4.4M
2022-06-09 3.20 3.36 3.16 3.20 19.4M
2022-06-08 3.18 3.28 3.10 3.12 6.7M
2022-06-07 3.04 3.22 3.02 3.14 5.3M
2022-06-06 3.00 3.16 2.98 3.06 2.2M
2022-06-02 2.98 3.08 2.98 3.04 0.4M
2022-06-01 3.04 3.04 2.98 2.98 0.5M
2022-05-31 3.04 3.04 2.98 3.00 0.4M
2022-05-30 3.04 3.04 3.00 3.04 0.4M
2022-05-27 3.00 3.04 2.98 3.04 0.7M
2022-05-26 3.02 3.10 3.02 3.02 0.5M
2022-05-25 3.06 3.06 3.00 3.02 0.4M
2022-05-24 3.02 3.06 2.98 3.02 0.8M
2022-05-23 3.00 3.02 2.96 3.00 0.5M
2022-05-20 2.94 3.02 2.86 2.94 1.8M
2022-05-19 2.88 2.92 2.82 2.90 0.7M
2022-05-18 2.90 2.90 2.82 2.88 0.9M
2022-05-17 2.92 2.94 2.64 2.80 3.1M
2022-05-13 2.98 3.02 2.98 3.00 0.3M
2022-05-12 3.10 3.12 2.96 2.98 0.9M
2022-05-11 3.14 3.16 3.10 3.10 0.2M
2022-05-10 3.06 3.16 3.04 3.16 0.5M
2022-05-09 3.22 3.24 3.04 3.06 0.7M
2022-05-06 3.18 3.22 3.16 3.20 0.4M
2022-05-05 3.28 3.30 3.20 3.24 0.7M
2022-05-03 3.40 3.40 3.30 3.34 0.9M
2022-04-29 3.40 3.42 3.36 3.38 0.4M
2022-04-28 3.36 3.42 3.34 3.36 0.7M
2022-04-27 3.36 3.40 3.32 3.34 1.6M
2022-04-26 3.54 3.54 3.42 3.42 1.5M
2022-04-25 3.48 3.54 3.46 3.52 0.6M
2022-04-22 3.58 3.60 3.50 3.52 1.5M
2022-04-21 3.46 3.66 3.44 3.60 4.0M
2022-04-20 3.48 3.52 3.40 3.44 1.2M
2022-04-19 3.44 3.54 3.44 3.44 1.2M
2022-04-18 3.44 3.48 3.44 3.44 0.7M
2022-04-12 3.50 3.52 3.40 3.44 1.6M
2022-04-11 3.64 3.64 3.50 3.54 2.5M
2022-04-08 3.66 3.74 3.62 3.64 2.9M
2022-04-07 3.70 3.70 3.58 3.64 2.7M
2022-04-05 3.76 3.84 3.64 3.70 3.7M
2022-04-04 3.84 3.88 3.76 3.76 3.2M
2022-04-01 3.90 3.96 3.78 3.82 7.9M
2022-03-31 3.82 3.96 3.76 3.88 16.8M
2022-03-30 3.76 3.86 3.68 3.78 8.0M
2022-03-29 3.44 4.02 3.38 3.84 32.1M
2022-03-28 3.36 3.44 3.36 3.40 1.4M
2022-03-25 3.36 3.40 3.30 3.36 0.7M
2022-03-24 3.42 3.42 3.28 3.30 0.6M
2022-03-23 3.26 3.40 3.26 3.38 1.9M
2022-03-22 3.28 3.32 3.24 3.24 0.9M
2022-03-21 3.36 3.40 3.30 3.30 0.9M
2022-03-18 3.48 3.48 3.36 3.36 1.9M
2022-03-17 3.32 3.54 3.32 3.42 4.7M
2022-03-16 3.20 3.32 3.20 3.26 2.0M
2022-03-15 3.22 3.22 3.08 3.16 1.6M
2022-03-14 3.28 3.28 3.20 3.20 0.7M
2022-03-11 3.22 3.28 3.18 3.26 0.5M
2022-03-10 3.18 3.26 3.16 3.22 0.9M
2022-03-09 3.08 3.18 2.98 3.16 1.6M
2022-03-08 2.96 3.08 2.88 3.02 3.3M
2022-03-07 3.40 3.40 2.90 3.10 3.7M
2022-03-04 3.42 3.46 3.38 3.38 0.8M
2022-03-03 3.46 3.50 3.42 3.42 0.7M
2022-03-02 3.50 3.52 3.46 3.46 0.6M
2022-03-01 3.56 3.56 3.48 3.50 1.1M
2022-02-28 3.52 3.54 3.48 3.50 0.9M
2022-02-25 3.46 3.54 3.40 3.54 1.3M
2022-02-24 3.50 3.52 3.22 3.34 3.0M
2022-02-23 3.62 3.62 3.50 3.50 1.3M
2022-02-22 3.58 3.58 3.40 3.52 1.4M
2022-02-21 3.60 3.64 3.58 3.58 2.1M
2022-02-18 3.62 3.64 3.58 3.60 1.3M
2022-02-17 3.64 3.66 3.60 3.62 0.8M
2022-02-15 3.60 3.68 3.58 3.62 1.6M
2022-02-14 3.60 3.68 3.58 3.60 1.9M
2022-02-11 3.76 3.78 3.64 3.70 2.2M
2022-02-10 3.80 3.82 3.76 3.76 0.8M
2022-02-09 3.86 3.88 3.78 3.78 1.7M
2022-02-08 3.86 3.88 3.80 3.86 1.6M
2022-02-07 3.86 3.86 3.78 3.82 0.9M
2022-02-04 3.82 3.90 3.80 3.84 1.5M
2022-02-03 3.82 3.96 3.82 3.82 2.6M
2022-02-02 3.80 3.86 3.78 3.82 1.1M
2022-02-01 3.82 3.82 3.76 3.78 0.6M
2022-01-31 3.72 3.82 3.72 3.78 0.3M
2022-01-28 3.66 3.86 3.66 3.72 1.6M
2022-01-27 3.66 3.68 3.56 3.64 3.0M
2022-01-26 3.72 3.78 3.68 3.68 1.3M
2022-01-25 3.80 3.86 3.66 3.70 2.6M
2022-01-24 3.88 3.96 3.82 3.82 1.4M
2022-01-21 3.98 4.00 3.82 3.90 4.6M
2022-01-20 4.02 4.18 3.98 4.00 10.0M
2022-01-19 3.96 4.08 3.90 4.04 12.9M
2022-01-18 3.96 4.00 3.90 3.90 3.6M
2022-01-17 3.84 4.06 3.82 3.96 22.6M
2022-01-14 3.60 3.90 3.60 3.80 33.8M
2022-01-13 3.62 3.62 3.58 3.60 12.9M
2022-01-12 3.64 3.66 3.58 3.64 15.7M
2022-01-11 3.90 3.92 3.56 3.58 31.6M
2022-01-10 4.04 4.04 3.96 3.96 1.4M
2022-01-07 4.10 4.10 4.00 4.02 0.7M
2022-01-06 4.08 4.16 4.02 4.04 4.1M
2022-01-05 3.96 4.12 3.92 4.10 4.3M
2022-01-04 3.88 3.98 3.88 3.96 2.9M