K.W. Metal Work PCL (BKK:KWM)
Thailand · Delayed Price · Currency is THB 1.000
-0.010 (-1.00%)
Aug 8, 2025, 2:21 PM ICT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 73,701 |
| Aug 6, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 221,800 |
| Aug 5, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 35,500 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 89,300 |
| Aug 1, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 191,211 |
| Jul 31, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 30,506 |
| Jul 30, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | - | 138,701 |
| Jul 29, 2025 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 3.06% | 677,101 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 62,900 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 62,000 |
| Jul 23, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 176,300 |
| Jul 22, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 155,100 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 39,600 |
| Jul 18, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 238,204 |
| Jul 17, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | - | 374,305 |
| Jul 16, 2025 | 0.94 | 1.12 | 0.94 | 1.01 | 1.01 | 7.45% | 2,378,516 |
| Jul 15, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 28,900 |
| Jul 14, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 44,000 |
| Jul 11, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 154,600 |
| Jul 9, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 13,000 |
| Jul 8, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 68,320 |
| Jul 7, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 17,310 |
| Jul 4, 2025 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -2.13% | 318,712 |
| Jul 3, 2025 | 0.92 | 0.98 | 0.91 | 0.94 | 0.94 | 1.08% | 297,700 |
| Jul 2, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 43,800 |
| Jul 1, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 33,800 |
| Jun 30, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 30,114 |
| Jun 27, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 99,496 |
| Jun 26, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | - | 202,600 |
| Jun 25, 2025 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 313,149 |
| Jun 24, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 71,400 |
| Jun 23, 2025 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | -2.08% | 149,130 |
| Jun 20, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | - | 62,100 |
| Jun 19, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 195,400 |
| Jun 18, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 217,739 |
| Jun 17, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -2.02% | 816,321 |
| Jun 16, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 446,101 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 226,510 |
| Jun 12, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 234,890 |
| Jun 11, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 60,001 |
| Jun 10, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 109,100 |
| Jun 9, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 51,000 |
| Jun 6, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 58,800 |
| Jun 5, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 22,505 |
| Jun 4, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 35,300 |
| May 30, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 14,100 |
| May 29, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 65,530 |
| May 28, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 149,500 |
| May 27, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 148,620 |
| May 26, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 705,801 |