SET · KWM · stock
K.W. Metal Work Public Company Limited (KWM) stock price history
Every SET trading session of K.W. Metal Work Public Company Limited from Oct 1, 2018 to Nov 13, 2026: 1,961 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KWM adjusted close, 2018 to 2026
- THB 5.51
- All time high, 2021
- THB 1.02
- 52 week high, THB 0.7100 low
- 1,961
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
KWM key facts
- K.W. Metal Work Public Company Limited (KWM) closed at THB 0.7200 on Nov 13, 2026 on SET.
- KWM's all time high close is THB 5.51, set on Jun 30, 2021; its all time low close is THB 0.4662 on Mar 16, 2020.
- KWM's 52 week range is THB 0.7100 to THB 1.02.
- KWM returned -21.3% over the year to Nov 13, 2026 and -79.0% over five years.
- Since Oct 1, 2018 KWM returned -34%, -5.0% a year compounded.
- KWM's deepest drawdown was -86.9% from Jun 30, 2021 to Nov 2, 2026.
- DataCedar holds 1,961 daily sessions of KWM history from Oct 1, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KWM price chart, 2018 to 2026
KWM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -19.1% |
| 6 months | -11.1% |
| Year to date | -16.9% |
| 1 year | -21.3% |
| 3 years | -32.7% |
| 5 years | -79.0% |
| 10 years | n/a |
| Since Oct 1, 2018 | -33.8% |
| Compound annual growth, 8.1 years | -5.0% |
KWM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.51 on Jun 30, 2021
- All time low close
- THB 0.4662 on Mar 16, 2020
- 52 week high
- THB 1.02 on Jul 22, 2026
- 52 week low
- THB 0.7100 on Nov 2, 2026
- Deepest drawdown
- -86.9% from Jun 30, 2021 to Nov 2, 2026, not yet recovered
- Best single session
- +30.0% on Jul 14, 2022
- Worst single session
- -22.9% on Feb 24, 2021
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +264%
- Worst calendar year
- 2023, -43%
KWM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 1, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8667 | THB 1.02 | THB 0.7100 | THB 0.7200 | -16.9% | 54.6M | 212 |
| 2025 | THB 1.10 | THB 1.11 | THB 0.8010 | THB 0.8667 | -20.4% | 92.6M | 242 |
| 2024 | THB 1.20 | THB 1.50 | THB 1.06 | THB 1.09 | -5.8% | 307.6M | 243 |
| 2023 | THB 2.05 | THB 2.27 | THB 0.8711 | THB 1.16 | -43.2% | 395.4M | 237 |
| 2022 | THB 3.14 | THB 3.39 | THB 1.72 | THB 2.04 | -34.6% | 1.6B | 241 |
| 2021 | THB 0.8543 | THB 5.59 | THB 0.8463 | THB 3.11 | +264.3% | 2.7B | 240 |
| 2020 | THB 0.6364 | THB 0.9740 | THB 0.4440 | THB 0.8543 | +37.4% | 238.2M | 243 |
| 2019 | THB 0.6455 | THB 0.9473 | THB 0.5754 | THB 0.6216 | -3.7% | 814.3M | 243 |
| 2018 | THB 1.23 | THB 1.26 | THB 0.6385 | THB 0.6455 | n/a | 747M | 60 |
KWM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.7200 | -7.7% |
| October 2026 | THB 0.7800 | -4.9% |
| September 2026 | THB 0.8200 | -5.7% |
| August 2026 | THB 0.8700 | -3.3% |
| July 2026 | THB 0.9000 | +15.4% |
| June 2026 | THB 0.7800 | 0.0% |
| May 2026 | THB 0.7800 | -2.4% |
| April 2026 | THB 0.7993 | -3.5% |
| March 2026 | THB 0.8282 | -9.5% |
| February 2026 | THB 0.9149 | +6.7% |
| January 2026 | THB 0.8571 | -1.1% |
| December 2025 | THB 0.8667 | -1.1% |
About the KWM data
Daily bars. 1,961 sessions from Oct 1, 2018 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AKWM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KUN Villa Kunalai Public Company Limited
- KUN-R Villa Kunalai Public Company Limited
- KWC Krungdhep Sophon Public Company Limited
- KWC-R Krungdhep Sophon Public Company Limited
- KWM-R K.W. Metal Work Public Company Limited
- KYE Kang Yong Electric Public Company Limited
- KYE-R Kang Yong Electric Public Company Limited
- LALIN Lalin Property Public Company Limited
Common questions
KWM share price history
