Kingsmen C.M.T.I. PCL (BKK:K)
Thailand · Delayed Price · Currency is THB 1.170
0.00 (0.00%)
Aug 7, 2025, 4:38 PM ICT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | - | 85,500 |
| Aug 6, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.63% | 17,700 |
| Aug 5, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | - | 30,600 |
| Aug 4, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 105,700 |
| Aug 1, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 7,700 |
| Jul 31, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 39,800 |
| Jul 30, 2025 | 1.20 | 1.27 | 1.15 | 1.15 | 1.15 | -1.71% | 697,410 |
| Jul 29, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 20,700 |
| Jul 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 1,000 |
| Jul 24, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 38,700 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -4.00% | 77,000 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 101 |
| Jul 21, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | - | 200 |
| Jul 18, 2025 | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | 4.10% | 300 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 4,200 |
| Jul 16, 2025 | 1.24 | 1.27 | 1.17 | 1.24 | 1.24 | 5.98% | 3,200 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.11 | 1.17 | 1.17 | -5.65% | 13,000 |
| Jul 14, 2025 | 1.25 | 1.28 | 1.20 | 1.24 | 1.24 | - | 529,301 |
| Jul 11, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 77,600 |
| Jul 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 100 |
| Jul 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | 40,000 |
| Jul 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 3, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | - | 4,000 |
| Jul 2, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 21,500 |
| Jul 1, 2025 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 400 |
| Jun 30, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 2,303 |
| Jun 27, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | 4.20% | 86,200 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | - | 39,100 |
| Jun 25, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -1.65% | 14,800 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.14 | 1.21 | 1.21 | 0.83% | 32,100 |
| Jun 23, 2025 | 1.21 | 1.30 | 1.15 | 1.20 | 1.20 | 0.84% | 16,500 |
| Jun 20, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 1,500 |
| Jun 19, 2025 | 1.14 | 1.19 | 1.11 | 1.18 | 1.18 | -0.84% | 3,700 |
| Jun 18, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | -0.83% | 2,000 |
| Jun 17, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 900 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 13, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 5,200 |
| Jun 12, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 3,013 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 15,216 |
| Jun 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 9, 2025 | 1.19 | 1.21 | 1.10 | 1.21 | 1.21 | 1.68% | 12,600 |
| Jun 6, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -5.56% | 20,000 |
| Jun 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 100 |
| Jun 4, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 3.31% | 1,200 |
| May 30, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 4.31% | 1,703 |
| May 29, 2025 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 4,100 |
| May 28, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | -0.81% | 2,002 |
| May 27, 2025 | 1.23 | 1.23 | 1.12 | 1.23 | 1.23 | - | 400 |
| May 26, 2025 | 1.16 | 1.23 | 1.12 | 1.23 | 1.23 | -0.81% | 3,700 |