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)
30/12/2022	1.30	1.31	1.28	1.28	-0.02	-1.54	212,300	275.07
29/12/2022	1.30	1.32	1.28	1.30	+0.01	+0.78	76,400	98.68
28/12/2022	1.28	1.37	1.27	1.29	+0.02	+1.57	1,215,600	1,593.69
27/12/2022	1.30	1.30	1.24	1.27	+0.01	+0.79	381,390	476.84
26/12/2022	1.27	1.29	1.22	1.26	-0.01	-0.79	77,307	97.71
23/12/2022	1.31	1.31	1.25	1.27	-0.01	-0.78	76,814	98.10
22/12/2022	1.23	1.28	1.23	1.28	+0.02	+1.59	286,100	359.72
21/12/2022	1.27	1.30	1.25	1.26	-0.03	-2.33	240,300	306.87
20/12/2022	1.36	1.37	1.28	1.29	-0.06	-4.44	404,573	528.57
19/12/2022	1.34	1.40	1.32	1.35	+0.01	+0.75	758,653	1,041.13
16/12/2022	1.36	1.36	1.30	1.34	-0.02	-1.47	292,829	391.99
15/12/2022	1.38	1.38	1.35	1.36	-0.02	-1.45	49,100	66.75
14/12/2022	1.39	1.39	1.36	1.38	+0.01	+0.73	160,610	219.84
13/12/2022	1.37	1.39	1.37	1.37	+0.01	+0.74	485,619	668.36
09/12/2022	1.37	1.37	1.34	1.36	+0.01	+0.74	197,414	265.33
08/12/2022	1.38	1.38	1.35	1.35	-0.01	-0.74	94,707	128.05
07/12/2022	1.36	1.36	1.33	1.36	0.00	0.00	278,001	373.39
06/12/2022	1.35	1.38	1.33	1.36	0.00	0.00	129,307	175.05
02/12/2022	1.38	1.38	1.34	1.36	-0.01	-0.73	684,305	926.34
01/12/2022	1.39	1.40	1.35	1.37	+0.01	+0.74	263,921	363.66
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

Companies/Securities in Focus