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)
31/03/2023	1.34	1.34	1.30	1.31	-0.02	-1.50	307,049	403.68
30/03/2023	1.34	1.34	1.32	1.33	-0.01	-0.75	225,905	300.46
29/03/2023	1.32	1.34	1.32	1.34	+0.01	+0.75	220,804	293.41
28/03/2023	1.33	1.36	1.31	1.33	+0.01	+0.76	251,000	336.82
27/03/2023	1.34	1.34	1.32	1.32	-0.01	-0.75	131,805	174.78
24/03/2023	1.37	1.37	1.33	1.33	-0.02	-1.48	495,300	666.07
23/03/2023	1.32	1.41	1.31	1.35	+0.04	+3.05	3,251,110	4,421.32
22/03/2023	1.33	1.34	1.30	1.31	-0.02	-1.50	558,302	735.44
21/03/2023	1.29	1.33	1.29	1.33	+0.04	+3.10	606,800	800.21
20/03/2023	1.30	1.32	1.28	1.29	-0.01	-0.77	248,200	320.21
17/03/2023	1.30	1.32	1.28	1.30	+0.02	+1.56	346,700	450.69
16/03/2023	1.31	1.31	1.28	1.28	-0.04	-3.03	956,800	1,234.40
15/03/2023	1.30	1.33	1.30	1.32	+0.05	+3.94	502,209	662.09
14/03/2023	1.34	1.36	1.27	1.27	-0.07	-5.22	1,241,615	1,631.55
13/03/2023	1.37	1.38	1.31	1.34	-0.04	-2.90	2,680,001	3,636.75
10/03/2023	1.41	1.41	1.36	1.38	-0.03	-2.13	2,632,929	3,620.95
09/03/2023	1.42	1.45	1.40	1.41	-0.02	-1.40	7,553,501	10,764.34
08/03/2023	1.42	1.67	1.42	1.43	+0.04	+2.88	46,293,751	71,940.98
07/03/2023	1.40	1.40	1.36	1.39	-0.01	-0.71	289,725	399.35
03/03/2023	1.41	1.41	1.36	1.40	-0.01	-0.71	274,300	379.58
02/03/2023	1.43	1.43	1.41	1.41	-0.03	-2.08	153,120	216.91
01/03/2023	1.43	1.46	1.41	1.44	-0.02	-1.37	446,400	639.40
28/02/2023	1.46	1.50	1.41	1.46	-0.01	-0.68	676,210	983.97
27/02/2023	1.47	1.49	1.38	1.47	0.00	0.00	373,568	541.73
24/02/2023	1.45	1.50	1.43	1.47	+0.02	+1.38	355,400	518.62
23/02/2023	1.43	1.49	1.43	1.45	+0.02	+1.40	463,000	671.97
22/02/2023	1.46	1.46	1.42	1.43	-0.05	-3.38	198,310	285.40
21/02/2023	1.47	1.48	1.44	1.48	+0.01	+0.68	117,105	170.64
20/02/2023	1.46	1.48	1.44	1.47	0.00	0.00	98,200	142.54
17/02/2023	1.45	1.51	1.45	1.47	+0.03	+2.08	1,172,300	1,735.27
16/02/2023	1.43	1.47	1.39	1.44	+0.06	+4.35	262,970	378.73
15/02/2023	1.48	1.48	1.27	1.38	-0.10	-6.76	1,027,303	1,422.53
14/02/2023	1.50	1.52	1.46	1.48	-0.01	-0.67	1,470,910	2,189.48
13/02/2023	1.49	1.52	1.48	1.49	0.00	0.00	1,612,000	2,422.41
10/02/2023	1.47	1.49	1.46	1.49	+0.02	+1.36	223,604	329.48
09/02/2023	1.49	1.49	1.45	1.47	-0.02	-1.34	656,962	970.59
08/02/2023	1.50	1.50	1.47	1.49	-0.01	-0.67	348,700	517.81
07/02/2023	1.50	1.51	1.47	1.50	+0.01	+0.67	1,260,901	1,881.01
06/02/2023	1.48	1.51	1.47	1.49	0.00	0.00	761,500	1,129.96
03/02/2023	1.50	1.52	1.48	1.49	-0.01	-0.67	2,204,200	3,308.15
02/02/2023	1.54	1.55	1.48	1.50	-0.03	-1.96	2,656,600	4,001.49
01/02/2023	1.50	1.55	1.50	1.53	+0.04	+2.68	6,471,400	9,915.47

Companies/Securities in Focus