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)
11/08/2022	1.69	1.69	1.66	1.66	-0.02	-1.19	647,079	1,080.16
10/08/2022	1.69	1.70	1.66	1.68	-0.02	-1.18	1,025,695	1,716.97
09/08/2022	1.71	1.71	1.68	1.70	-0.01	-0.58	553,500	936.18
08/08/2022	1.72	1.72	1.69	1.71	+0.02	+1.18	597,941	1,018.11
05/08/2022	1.69	1.72	1.69	1.69	0.00	0.00	729,300	1,243.38
04/08/2022	1.70	1.72	1.67	1.69	0.00	0.00	960,360	1,616.62
03/08/2022	1.70	1.74	1.67	1.69	0.00	0.00	1,443,204	2,446.99
02/08/2022	1.70	1.77	1.69	1.69	-0.01	-0.59	2,335,800	4,020.50
01/08/2022	1.75	1.75	1.69	1.70	-0.03	-1.73	2,268,451	3,875.97
27/07/2022	1.83	1.83	1.73	1.73	-0.10	-5.46	5,730,713	10,244.55
26/07/2022	1.79	1.93	1.79	1.83	+0.06	+3.39	36,352,322	67,898.32
25/07/2022	1.80	1.82	1.75	1.77	-0.04	-2.21	4,073,502	7,269.37
22/07/2022	1.79	1.84	1.77	1.81	0.00	0.00	6,226,405	11,274.97
21/07/2022	1.73	1.81	1.71	1.81	+0.08	+4.62	4,520,081	8,039.91
20/07/2022	1.71	1.74	1.70	1.73	+0.02	+1.17	1,008,101	1,740.22
19/07/2022	1.75	1.75	1.69	1.71	-0.02	-1.16	907,501	1,550.95
18/07/2022	1.67	1.79	1.66	1.73	+0.07	+4.22	3,221,214	5,604.10
15/07/2022	1.65	1.66	1.59	1.66	+0.01	+0.61	1,165,201	1,895.93
14/07/2022	1.67	1.72	1.63	1.65	-0.04	-2.37	674,802	1,122.83
12/07/2022	1.70	1.72	1.68	1.69	-0.03	-1.74	461,713	780.04
11/07/2022	1.78	1.78	1.69	1.72	-0.04	-2.27	992,800	1,710.69
08/07/2022	1.68	1.80	1.65	1.76	+0.08	+4.76	2,722,027	4,704.25
07/07/2022	1.66	1.69	1.64	1.68	+0.02	+1.20	871,600	1,454.23
06/07/2022	1.69	1.69	1.57	1.66	-0.04	-2.35	1,844,169	2,991.48
05/07/2022	1.80	1.83	1.66	1.70	-0.10	-5.56	4,644,524	7,985.39
04/07/2022	1.90	1.95	1.76	1.80	-0.26	-12.62	11,395,083	21,157.93
01/07/2022	1.65	2.16	1.65	2.06	+0.39	+23.35	74,645,939	150,207.21

Companies/Securities in Focus