Kingsmen C.M.T.I. PCL (BKK:K)
Thailand · Delayed Price · Currency is THB 1.000
+0.020 (2.04%)
Apr 20, 2026, 4:38 PM ICT
Kingsmen C.M.T.I. PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 12,200 |
| Apr 17, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 35,500 |
| Apr 16, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 32,300 |
| Apr 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -4.76% | 185,300 |
| Apr 9, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 1.94% | 12,100 |
| Apr 8, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | - | 4,802 |
| Apr 7, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 5,100 |
| Apr 3, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 7,000 |
| Apr 2, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 22,000 |
| Apr 1, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 36,800 |
| Mar 30, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | - | 25,200 |
| Mar 27, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | 3,100 |
| Mar 26, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 1,200 |
| Mar 25, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 56,600 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 12,200 |
| Mar 23, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 20,000 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 67,900 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.94% | 2,094,220 |
| Mar 18, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | - | 71,802 |
| Mar 17, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -6.42% | 32,053 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.00 | 1.09 | 1.09 | - | 20,009 |
| Mar 12, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 2,800 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 900 |
| Mar 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 127 |
| Mar 9, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 1,000 |
| Mar 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 100 |
| Mar 5, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 19,100 |
| Mar 4, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | -3.64% | 101,200 |
| Mar 2, 2026 | 0.80 | 1.10 | 0.80 | 1.10 | 1.10 | 1.85% | 11,400 |
| Feb 27, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 387,600 |
| Feb 26, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 28,300 |
| Feb 25, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 132,800 |
| Feb 24, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 66,000 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.57% | 31,862 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | - | 27,018 |
| Feb 19, 2026 | 1.11 | 1.22 | 1.11 | 1.12 | 1.12 | - | 248,033 |
| Feb 18, 2026 | 1.07 | 1.16 | 1.06 | 1.12 | 1.12 | 6.67% | 336,100 |
| Feb 17, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 41,901 |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 100 |
| Feb 13, 2026 | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | -0.93% | 4,011 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -0.92% | 701 |
| Feb 11, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 2,700 |
| Feb 10, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -5.31% | 212,516 |
| Feb 9, 2026 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | 7.62% | 11,226 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 400 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 29,540 |
| Feb 4, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -0.92% | 3,200 |
| 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 |