Kingsmen C.M.T.I. PCL (BKK:K)
Thailand · Delayed Price · Currency is THB 1.000
0.00 (0.00%)
Jun 2, 2026, 4:37 PM ICT
Kingsmen C.M.T.I. PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 21,400 |
| May 29, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 57,800 |
| May 28, 2026 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | -1.00% | 380,400 |
| May 27, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 2.04% | 215,800 |
| May 26, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 106,900 |
| May 25, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | -3.00% | 18,000 |
| May 22, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 35,317 |
| May 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,017 |
| May 20, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | - | 17,800 |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,600 |
| May 18, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 3,700 |
| May 15, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 5.26% | 104,401 |
| May 14, 2026 | 0.86 | 0.95 | 0.86 | 0.95 | 0.95 | -5.00% | 4,100 |
| May 13, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 44,500 |
| May 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | - | 50,700 |
| May 11, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.97 | - | 339,302 |
| May 8, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 0.97 | 2.04% | 128,500 |
| May 7, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.95 | -2.00% | 265,912 |
| May 6, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 0.97 | - | 12,000 |
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 1,100 |
| Apr 30, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 0.97 | - | 42,900 |
| Apr 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 611 |
| Apr 28, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.97 | - | 11,213 |
| Apr 27, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 0.97 | - | 21,748 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 0.97 | - | 39,900 |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 100 |
| Apr 21, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.97 | - | 5,500 |
| Apr 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | - | 12,200 |
| Apr 17, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 0.97 | 2.04% | 35,500 |
| Apr 16, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.95 | -2.00% | 32,300 |
| Apr 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.97 | -4.76% | 185,300 |
| Apr 9, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.02 | 1.94% | 12,100 |
| Apr 8, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.00 | - | 4,802 |
| Apr 7, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.00 | -1.90% | 5,100 |
| Apr 3, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.02 | - | 7,000 |
| Apr 2, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.02 | 1.94% | 22,000 |
| Apr 1, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 0.98% | 36,800 |
| Mar 30, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 0.99 | - | 25,200 |
| Mar 27, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 0.99 | - | 3,100 |
| Mar 26, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 0.99 | 0.99% | 1,200 |
| Mar 25, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 0.98 | 1.00% | 56,600 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.97 | - | 12,200 |
| Mar 23, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 0.97 | - | 20,000 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.97 | 1.01% | 67,900 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.96 | -2.94% | 2,094,220 |
| Mar 18, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 0.99 | - | 71,802 |
| Mar 17, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 0.99 | -6.42% | 32,053 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.00 | 1.09 | 1.06 | - | 20,009 |
| Mar 12, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.06 | 1.87% | 2,800 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.04 | - | 900 |