Skip to main content
logo
Kingsmen C.M.T.I. PCL (BKK:K)
Thailand flag Thailand · Delayed Price · Currency is THB
1.040
-0.020 (-1.89%)
Mar 5, 2026, 3:41 PM ICT

Kingsmen C.M.T.I. PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.001.061.001.061.06-3.64%101,200
Mar 2, 20260.801.100.801.101.101.85%11,400
Feb 27, 20261.051.081.051.081.082.86%387,600
Feb 26, 20261.051.071.051.051.05-1.87%28,300
Feb 25, 20261.061.101.061.071.07-0.93%132,800
Feb 24, 20261.071.081.071.081.08-66,000
Feb 23, 20261.101.101.081.081.08-3.57%31,862
Feb 20, 20261.181.181.121.121.12-27,018
Feb 19, 20261.111.221.111.121.12-248,033
Feb 18, 20261.071.161.061.121.126.67%336,100
Feb 17, 20261.071.081.051.051.05-2.78%41,901
Feb 16, 20261.081.081.081.081.080.93%100
Feb 13, 20261.071.141.071.071.07-0.93%4,011
Feb 12, 20261.051.081.051.081.08-0.92%701
Feb 11, 20261.071.091.071.091.091.87%2,700
Feb 10, 20261.061.081.061.071.07-5.31%212,516
Feb 9, 20261.051.151.051.131.137.62%11,226
Feb 6, 20261.051.051.051.051.05-400
Feb 5, 20261.051.051.051.051.05-2.78%29,540
Feb 4, 20261.051.081.051.081.08-0.92%3,200
Feb 3, 20261.031.131.011.091.094.81%198,010
Feb 2, 20261.041.051.031.041.04-55,682
Jan 30, 20261.051.051.041.041.044.00%34,500
Jan 29, 20261.061.061.001.001.00-5.66%43,000
Jan 28, 20261.091.091.041.061.06-1.85%13,800
Jan 27, 20261.081.081.081.081.08-103
Jan 26, 20261.081.081.081.081.081.89%100
Jan 23, 20261.071.071.061.061.06-1.85%29,700
Jan 22, 20261.081.081.071.081.08-3,600
Jan 21, 20261.081.081.071.081.08-62,101
Jan 20, 20261.071.081.071.081.080.93%1,501
Jan 19, 20261.081.081.071.071.07-3,200
Jan 16, 20261.081.081.071.071.07-9,500
Jan 15, 20261.091.091.071.071.07-0.93%3,100
Jan 14, 20261.071.091.061.081.080.93%12,500
Jan 13, 20261.091.091.061.071.07-1.83%4,820
Jan 12, 20261.091.091.091.091.09-8,833
Jan 9, 20261.091.091.081.091.090.93%19,800
Jan 8, 20261.111.111.081.081.08-2.70%31,800
Jan 7, 20261.121.151.101.111.11-1.77%321,500
Jan 6, 20261.161.161.131.131.13-2.59%15,100
Jan 5, 20261.151.221.151.161.160.87%26,804
Dec 30, 20251.131.171.131.151.150.88%23,300
Dec 29, 20251.131.161.131.141.140.88%21,700
Dec 26, 20251.161.161.061.131.13-0.88%18,800
Dec 25, 20251.181.181.141.141.14-5,300
Dec 24, 20251.161.161.141.141.14-1.72%1,200
Dec 23, 20251.161.161.161.161.16-1.69%100
Dec 22, 20251.171.181.161.181.18-10,400
Dec 19, 20251.161.201.161.181.181.72%1,000