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)
31/10/2022	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
30/09/2022	1.69	1.69	1.64	1.68	-0.03	-1.75	3,708,501	6,190.07
29/09/2022	1.83	1.85	1.71	1.71	-0.12	-6.56	14,059,200	24,953.95
28/09/2022	1.83	1.84	1.80	1.83	+0.01	+0.55	1,080,300	1,966.32
27/09/2022	1.87	1.90	1.79	1.82	-0.04	-2.15	6,321,000	11,658.64
26/09/2022	1.83	1.88	1.80	1.86	+0.04	+2.20	3,592,100	6,631.75
23/09/2022	1.82	1.88	1.81	1.82	+0.01	+0.55	2,804,521	5,145.27
22/09/2022	1.78	1.83	1.77	1.81	+0.02	+1.12	1,327,734	2,396.28
21/09/2022	1.77	1.79	1.76	1.79	+0.01	+0.56	739,901	1,307.31
20/09/2022	1.77	1.79	1.77	1.78	+0.02	+1.14	482,061	855.98
19/09/2022	1.82	1.82	1.76	1.76	-0.03	-1.68	1,448,861	2,599.56
16/09/2022	1.91	1.91	1.79	1.79	-0.11	-5.79	5,326,802	9,817.52
15/09/2022	1.86	1.94	1.84	1.90	+0.04	+2.15	7,624,036	14,516.23
14/09/2022	1.87	1.87	1.83	1.86	-0.01	-0.53	1,717,000	3,171.49
13/09/2022	1.91	1.91	1.87	1.87	-0.02	-1.06	875,500	1,650.67
12/09/2022	1.90	1.93	1.89	1.89	0.00	0.00	761,909	1,451.76
09/09/2022	1.91	1.92	1.86	1.89	-0.01	-0.53	1,075,700	2,026.81
08/09/2022	1.92	1.93	1.90	1.90	0.00	0.00	1,061,564	2,032.02
07/09/2022	1.90	1.94	1.88	1.90	0.00	0.00	2,352,624	4,504.47
06/09/2022	1.84	1.91	1.84	1.90	+0.06	+3.26	1,369,643	2,582.48
05/09/2022	1.87	1.87	1.81	1.84	-0.03	-1.60	1,584,400	2,915.58
02/09/2022	1.90	1.90	1.87	1.87	-0.02	-1.06	1,445,930	2,713.78
01/09/2022	2.00	2.04	1.87	1.89	-0.06	-3.08	15,899,061	31,364.80

Companies/Securities in Focus