Kingsmen C.M.T.I. PCL (BKK:K)
Thailand · Delayed Price · Currency is THB 1.170
-0.010 (-0.85%)
Sep 5, 2025, 12:29 PM ICT
Kingsmen C.M.T.I. PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 3,305 |
| Sep 4, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 2,100 |
| Sep 3, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 350,600 |
| Sep 2, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 23,711 |
| Sep 1, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | - | 378,300 |
| Aug 29, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 2.65% | 197,207 |
| Aug 28, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 32,000 |
| Aug 27, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 2.73% | 22,000 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 21,301 |
| Aug 25, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 15,001 |
| Aug 22, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 22,900 |
| Aug 21, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | - | 73,201 |
| Aug 20, 2025 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 62,100 |
| Aug 19, 2025 | 1.16 | 1.17 | 1.10 | 1.13 | 1.13 | -2.59% | 51,200 |
| Aug 18, 2025 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | - | 201,124 |
| Aug 15, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 14,694 |
| Aug 14, 2025 | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | - | 259,300 |
| Aug 13, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 48,200 |
| Aug 8, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 18,400 |
| 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 |