Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kingsmen C.M.T.I. Public Co. Ltd. (K) Historical Prices

TH:K historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.920.930.920.930.93-1.06%25,0000.60
Nov 10, 20260.940.940.920.940.94-2.08%27,4000.67
Nov 09, 20260.920.950.860.950.95-1.04%501,49715.15
Nov 06, 20260.960.960.920.960.960.00%00.00
Nov 05, 20260.930.960.920.960.96+1.05%50,8021.56
Nov 04, 20260.950.950.950.950.95-1.04%1000.00
Nov 03, 20260.940.960.940.960.960.00%3,2000.10
Nov 02, 20260.920.960.920.960.96+3.23%5,0000.15
Oct 30, 20260.930.930.930.930.930.00%1000.00
Oct 29, 20260.930.930.930.930.93-1.06%8,0000.24
Oct 28, 20260.920.940.910.940.940.00%19,1000.58
Oct 27, 20260.940.970.910.940.940.00%00.00
Oct 26, 20260.940.940.910.940.940.00%00.00
Oct 23, 20260.940.960.930.940.940.00%00.00
Oct 22, 20260.930.960.930.940.94+2.17%64,4021.66
Oct 21, 20260.920.920.920.920.92-2.13%3,2000.08
Oct 20, 20260.930.940.930.940.94+1.08%7000.02
Oct 19, 20260.920.930.900.930.930.00%412,60011.51
Oct 16, 20260.930.930.880.930.930.00%00.00
Oct 15, 20260.920.930.880.930.930.00%113,5003.19
Oct 14, 20260.920.930.920.930.930.00%11,4000.32
Oct 13, 20260.930.930.920.930.930.00%00.00
Oct 12, 20260.920.930.920.930.930.00%13,1000.35
Oct 09, 20260.930.930.900.930.930.00%00.00
Oct 08, 20260.920.930.910.930.930.00%20,3000.53
Oct 07, 20260.930.930.900.930.93-2.11%238,3006.90
Oct 06, 20260.920.970.920.950.95+1.06%110,8133.37
Oct 05, 20260.940.940.870.940.940.00%00.00
Oct 02, 20260.940.940.900.940.940.00%00.00
Oct 01, 20260.910.940.910.940.940.00%16,0000.48
Sep 30, 20260.940.940.900.940.940.00%00.00
Sep 29, 20260.920.940.900.940.94-1.05%56,9341.73
Sep 28, 20260.930.950.900.950.950.00%85,9452.61
Sep 25, 20260.950.950.930.950.950.00%00.00
Sep 24, 20260.950.950.910.950.950.00%00.00
Sep 23, 20260.940.950.940.950.950.00%3,5000.11
Sep 22, 20260.950.950.900.950.950.00%72,2202.23
Sep 21, 20260.950.950.950.950.950.00%10,0000.31
Sep 18, 20260.920.950.920.950.95+1.06%3,2200.10
Sep 17, 20260.920.950.920.940.94-1.05%9,7000.30
Sep 16, 20260.940.950.900.950.95+1.06%33,7211.05
Sep 15, 20260.930.940.930.940.94+2.17%1,8000.06
Sep 14, 20260.920.920.920.920.92-3.16%18,0000.56
Sep 11, 20260.920.950.920.950.95-2.06%24,6000.76
Sep 10, 20260.950.970.950.970.970.00%5,5360.17
Sep 09, 20260.970.970.930.970.970.00%00.00
Sep 08, 20260.940.970.900.970.970.00%35,0021.04
Sep 07, 20260.970.980.930.970.97-1.02%72,0012.19
Sep 04, 20260.930.980.900.980.98+5.38%180,3005.97
Sep 03, 20260.930.930.930.930.93-2.11%64,6002.19