Kingsmen C.M.T.I. PCL (BKK:K)
Thailand · Delayed Price · Currency is THB 1.090
+0.050 (4.81%)
Feb 3, 2026, 3:33 PM ICT
Kingsmen C.M.T.I. PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.03 | 1.13 | 1.01 | 1.09 | 1.09 | 4.81% | 198,010 |
| Feb 2, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 55,682 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 4.00% | 34,500 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 43,000 |
| Jan 28, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 13,800 |
| Jan 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 103 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 100 |
| Jan 23, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 29,700 |
| Jan 22, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 3,600 |
| Jan 21, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 62,101 |
| Jan 20, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 1,501 |
| Jan 19, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 3,200 |
| Jan 16, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 9,500 |
| Jan 15, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 3,100 |
| Jan 14, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 12,500 |
| Jan 13, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 4,820 |
| Jan 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 8,833 |
| Jan 9, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 19,800 |
| Jan 8, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 31,800 |
| Jan 7, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 321,500 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 15,100 |
| Jan 5, 2026 | 1.15 | 1.22 | 1.15 | 1.16 | 1.16 | 0.87% | 26,804 |
| Dec 30, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 23,300 |
| Dec 29, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 21,700 |
| Dec 26, 2025 | 1.16 | 1.16 | 1.06 | 1.13 | 1.13 | -0.88% | 18,800 |
| Dec 25, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | - | 5,300 |
| Dec 24, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 1,200 |
| Dec 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 100 |
| Dec 22, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 10,400 |
| Dec 19, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 1,000 |
| Dec 18, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 22,100 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 5,200 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -2.54% | 10,200 |
| Dec 15, 2025 | 1.15 | 1.20 | 1.05 | 1.18 | 1.18 | - | 11,500 |
| Dec 9, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 1,200 |
| Dec 8, 2025 | 1.11 | 1.19 | 1.11 | 1.13 | 1.13 | -5.04% | 403 |
| Dec 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 800 |
| Dec 2, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | 6,403 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | - | 305,300 |
| Nov 28, 2025 | 1.19 | 1.21 | 1.12 | 1.19 | 1.19 | - | 108,133 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -0.83% | 400 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.83% | 600 |
| Nov 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 1.68% | 200 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -1.65% | 200 |
| Nov 20, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.18 | - | 1,100 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.18 | -1.63% | 25,000 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.20 | -0.81% | 600 |
| Nov 14, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.21 | 1.64% | 16,100 |
| Nov 13, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.19 | -1.61% | 108,600 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 1.64% | 801 |