Kingsmen C.M.T.I. PCL (BKK:K)
Thailand · Delayed Price · Currency is THB 0.9500
-0.0100 (-1.04%)
Jul 21, 2026, 10:13 AM ICT
Kingsmen C.M.T.I. PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,018 |
| Jun 16, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 37,300 |
| Jun 15, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 6.52% | 11,202 |
| Jun 12, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 95,201 |
| Jun 11, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 28,500 |
| Jun 10, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 15,900 |
| Jun 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Jun 8, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 19,600 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 25,200 |
| Jun 4, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 31,106 |
| 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 |