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)
27/05/2022	1.78	1.78	1.73	1.77	+0.01	+0.57	164,900	288.75
26/05/2022	1.80	1.80	1.73	1.76	-0.04	-2.22	493,000	867.75
25/05/2022	1.78	1.80	1.74	1.80	+0.06	+3.45	183,950	325.77
24/05/2022	1.79	1.80	1.74	1.74	-0.01	-0.57	294,801	523.75
23/05/2022	1.80	1.82	1.70	1.75	-0.05	-2.78	502,909	880.37
20/05/2022	1.82	1.82	1.78	1.80	-0.03	-1.64	249,900	448.98
19/05/2022	1.78	1.83	1.76	1.83	0.00	0.00	330,500	593.65
18/05/2022	1.85	1.85	1.78	1.83	-0.01	-0.54	404,100	733.16
17/05/2022	1.74	1.85	1.74	1.84	+0.09	+5.14	591,645	1,072.16
13/05/2022	1.74	1.79	1.74	1.75	0.00	0.00	439,449	774.45
12/05/2022	1.80	1.80	1.74	1.75	-0.06	-3.31	772,311	1,358.72
11/05/2022	1.92	1.92	1.80	1.81	-0.09	-4.74	473,607	869.98
10/05/2022	1.76	1.90	1.73	1.90	+0.14	+7.95	950,720	1,708.29
09/05/2022	1.83	1.87	1.76	1.76	-0.12	-6.38	1,006,201	1,827.39
06/05/2022	1.85	1.90	1.81	1.88	+0.03	+1.62	516,969	958.06
05/05/2022	1.89	1.94	1.85	1.85	-0.04	-2.12	1,820,331	3,437.79
03/05/2022	1.96	1.96	1.89	1.89	-0.09	-4.55	1,588,415	3,057.31
29/04/2022	2.02	2.02	1.98	1.98	-0.04	-1.98	934,300	1,859.28
28/04/2022	1.99	2.04	1.99	2.02	+0.04	+2.02	722,600	1,454.86
27/04/2022	1.99	2.00	1.95	1.98	-0.01	-0.50	1,304,835	2,568.00
26/04/2022	2.04	2.06	1.97	1.99	-0.03	-1.49	1,678,114	3,372.31
25/04/2022	2.02	2.06	2.02	2.02	-0.06	-2.88	1,818,100	3,699.98
22/04/2022	2.12	2.14	2.04	2.08	-0.02	-0.95	1,148,504	2,406.64
21/04/2022	2.10	2.14	2.10	2.10	0.00	0.00	821,318	1,727.68
20/04/2022	2.18	2.18	2.10	2.10	-0.02	-0.94	742,918	1,578.57
19/04/2022	2.08	2.20	2.08	2.12	+0.02	+0.95	1,012,552	2,176.19
18/04/2022	2.14	2.14	2.08	2.10	-0.04	-1.87	869,710	1,834.02
12/04/2022	2.04	2.18	2.04	2.14	+0.10	+4.90	1,212,527	2,561.04
11/04/2022	2.18	2.18	2.02	2.04	-0.14	-6.42	3,893,289	8,095.29
08/04/2022	2.22	2.22	2.16	2.18	-0.02	-0.91	1,690,527	3,702.24
07/04/2022	2.20	2.24	2.18	2.20	-0.02	-0.90	2,289,900	5,044.60
05/04/2022	2.28	2.28	2.22	2.22	-0.06	-2.63	2,506,900	5,639.26
04/04/2022	2.26	2.34	2.26	2.28	+0.02	+0.88	6,503,161	14,941.53
01/04/2022	2.20	2.32	2.20	2.26	+0.06	+2.73	8,552,803	19,420.07

Companies/Securities in Focus