Kingsmen C.M.T.I. PCL (BKK:K)
Thailand · Delayed Price · Currency is THB 0.9300
-0.0200 (-2.11%)
Sep 3, 2026, 11:35 AM ICT
Kingsmen C.M.T.I. PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -2.06% | 51,495 |
| Sep 1, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 9,025 |
| Aug 31, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | - | 20,510 |
| Aug 28, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | - | 5,810 |
| Aug 27, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | - | 25,378 |
| Aug 26, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 26,102 |
| Aug 24, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 7,401 |
| Aug 21, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 69,010 |
| Aug 20, 2026 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 77,411 |
| Aug 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,203 |
| Aug 18, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | - | 10,100 |
| Aug 17, 2026 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 3,300 |
| Aug 14, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -1.05% | 8,510 |
| Aug 13, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 500 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 11,609 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 10,803 |
| Aug 7, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 7,750 |
| Aug 6, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 12,309 |
| Aug 5, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 9,145 |
| Aug 4, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 5,400 |
| Aug 3, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 6,803 |
| Jul 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 11,813 |
| Jul 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 7,538 |
| Jul 27, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | -2.15% | 429,011 |
| Jul 24, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -2.11% | 121,900 |
| Jul 23, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 9,600 |
| Jul 22, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -2.08% | 97,300 |
| Jul 21, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | - | 83,665 |
| Jul 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 13,698 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 5,069 |
| Jul 16, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 6,200 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 107,850 |
| Jul 14, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | 27,713 |
| Jul 13, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 54,500 |
| Jul 10, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 14,200 |
| Jul 9, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 9,000 |
| Jul 8, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -2.06% | 20,401 |
| Jul 6, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 16,690 |
| Jul 3, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | - | 20,600 |
| Jul 2, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 15,901 |
| Jul 1, 2026 | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | -2.04% | 89,345 |
| Jun 30, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 8,500 |
| Jun 29, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 6,200 |
| Jun 26, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | - | 8,800 |
| Jun 25, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 13,502 |
| Jun 24, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 20,700 |
| Jun 23, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 9,100 |
| Jun 22, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 12,100 |
| Jun 19, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 8,000 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,000 |