The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

K : KINGSMEN C.M.T.I. PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
30/11/2022	1.44	1.44	1.36	1.36	-0.04	-2.86	565,303	787.48
29/11/2022	1.43	1.45	1.39	1.40	-0.02	-1.41	542,661	767.86
28/11/2022	1.44	1.50	1.42	1.42	-0.01	-0.70	768,172	1,116.21
25/11/2022	1.42	1.62	1.42	1.43	+0.03	+2.14	4,002,861	6,051.80
24/11/2022	1.43	1.45	1.35	1.40	-0.03	-2.10	1,276,705	1,785.51
23/11/2022	1.48	1.50	1.42	1.43	-0.05	-3.38	1,323,703	1,907.28
22/11/2022	1.52	1.52	1.47	1.48	-0.04	-2.63	340,800	506.98
21/11/2022	1.54	1.54	1.51	1.52	+0.01	+0.66	50,587	76.86
18/11/2022	1.55	1.57	1.51	1.51	-0.03	-1.95	237,400	364.59
17/11/2022	1.55	1.58	1.51	1.54	0.00	0.00	299,246	465.32
16/11/2022	1.51	1.55	1.50	1.54	+0.03	+1.99	444,200	677.25
15/11/2022	1.49	1.57	1.49	1.51	-0.01	-0.66	158,294	239.98
14/11/2022	1.57	1.57	1.47	1.52	-0.05	-3.18	1,555,705	2,360.93
11/11/2022	1.58	1.60	1.56	1.57	-0.03	-1.88	488,530	766.97
10/11/2022	1.59	1.60	1.58	1.60	+0.01	+0.63	420,386	666.67
09/11/2022	1.60	1.60	1.58	1.59	-0.02	-1.24	525,812	835.49
08/11/2022	1.61	1.62	1.60	1.61	0.00	0.00	243,100	391.34
07/11/2022	1.62	1.64	1.61	1.61	-0.01	-0.62	241,901	390.96
04/11/2022	1.63	1.64	1.61	1.62	0.00	0.00	828,130	1,345.12
03/11/2022	1.61	1.62	1.60	1.62	+0.01	+0.62	315,700	507.98
02/11/2022	1.63	1.63	1.59	1.61	0.00	0.00	586,500	945.25
01/11/2022	1.59	1.67	1.59	1.61	+0.02	+1.26	2,732,404	4,482.93
31/10/2022	1.62	1.62	1.58	1.59	-0.02	-1.24	745,420	1,190.71
28/10/2022	1.62	1.68	1.58	1.61	-0.02	-1.23	3,623,196	5,912.46
27/10/2022	1.56	1.63	1.56	1.63	+0.06	+3.82	4,505,600	7,231.00
26/10/2022	1.58	1.59	1.57	1.57	-0.01	-0.63	536,400	845.57
25/10/2022	1.60	1.60	1.56	1.58	-0.01	-0.63	954,800	1,507.72
21/10/2022	1.61	1.65	1.59	1.59	-0.02	-1.24	3,999,700	6,491.85
20/10/2022	1.58	1.63	1.58	1.61	+0.01	+0.63	1,944,911	3,111.13
19/10/2022	1.61	1.61	1.58	1.60	-0.01	-0.62	1,859,202	2,960.63
18/10/2022	1.56	1.62	1.56	1.61	+0.06	+3.87	3,463,722	5,497.51
17/10/2022	1.56	1.60	1.54	1.55	+0.01	+0.65	8,405,426	13,226.96
12/10/2022	1.61	1.61	1.54	1.54	-0.06	-3.75	3,034,960	4,749.95
11/10/2022	1.76	1.80	1.60	1.60	-0.16	-9.09	16,759,570	28,889.27
10/10/2022	1.74	1.79	1.71	1.76	+0.04	+2.33	7,655,425	13,429.69
07/10/2022	1.68	1.72	1.66	1.72	+0.04	+2.38	412,781	696.07
06/10/2022	1.66	1.70	1.66	1.68	0.00	0.00	282,100	472.36
05/10/2022	1.73	1.73	1.67	1.68	0.00	0.00	129,404	218.07
04/10/2022	1.67	1.70	1.65	1.68	+0.02	+1.20	1,918,128	3,229.65
03/10/2022	1.67	1.69	1.66	1.66	-0.02	-1.19	354,830	593.12

Companies/Securities in Focus