Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,325.37 -0.91 (-0.03%) Nikkei
39,650.54 +477.39 (+1.22%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,720.62 +382.14 (+0.62%) CMC Crypto 200
1,280.53 +31.41 (+2.51%)
Kingsmen C.M.T.I. Public Company Limited (K.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:21AM ICT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 39,000 |
| 25 Jun 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 123,000 |
| 24 Jun 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 29,600 |
| 21 Jun 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 209,700 |
| 20 Jun 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 44,400 |
| 19 Jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 18 Jun 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 142,200 |
| 17 Jun 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 106,200 |
| 14 Jun 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 122,300 |
| 13 Jun 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 38,000 |
| 12 Jun 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 114,100 |
| 11 Jun 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 87,100 |
| 10 Jun 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 106,000 |
| 07 Jun 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 73,700 |
| 06 Jun 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 176,600 |
| 05 Jun 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 172,800 |
| 04 Jun 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 121,500 |
| 31 May 2024 | 1.0300 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 176,100 |
| 30 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 29 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 171,100 |
| 28 May 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 98,500 |
| 27 May 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 279,500 |
| 24 May 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 29,400 |
| 23 May 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 646,400 |
| 21 May 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 1,018,100 |
| 20 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 May 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 166,800 |
| 16 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 15 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 14 May 2024 | 1.0300 | 1.1300 | 1.0300 | 1.1300 | 1.1300 | 1,319,600 |
| 13 May 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 174,000 |
| 10 May 2024 | 1.0300 | 1.0400 | 0.9300 | 0.9800 | 0.9800 | 999,200 |
| 09 May 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 235,400 |
| 08 May 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 44,700 |
| 07 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 03 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 60,400 |
| 02 May 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 78,400 |
| 30 Apr 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 114,300 |
| 29 Apr 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 291,800 |
| 26 Apr 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 179,500 |
| 25 Apr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 110,200 |
| 24 Apr 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 224,000 |
| 23 Apr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 3,800 |
| 22 Apr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 187,200 |
| 19 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 17 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 11 Apr 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 191,900 |
| 10 Apr 2024 | 1.1500 | 1.2500 | 0.9100 | 1.1900 | 1.1900 | 566,900 |
| 09 Apr 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 53,000 |
| 05 Apr 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 108,100 |
| 04 Apr 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 14,000 |
| 03 Apr 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 53,100 |
| 02 Apr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 29,300 |
| 01 Apr 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 41,400 |
| 29 Mar 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 18,100 |
| 28 Mar 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 117,100 |
| 27 Mar 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 61,800 |
| 26 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 2,200 |
| 25 Mar 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 110,500 |
| 22 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 14,300 |
| 20 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 19 Mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 68,400 |
| 18 Mar 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 124,600 |
| 15 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 14 Mar 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 3,600 |
| 13 Mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 115,500 |
| 12 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 11 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 223,600 |
| 08 Mar 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 151,900 |
| 07 Mar 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 26,400 |
| 06 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 23,600 |
| 05 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 302,500 |
| 04 Mar 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 121,800 |
| 01 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 93,300 |
| 29 Feb 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 83,700 |
| 28 Feb 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 217,300 |
| 27 Feb 2024 | 1.3000 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 1,407,200 |
| 23 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 36,300 |
| 22 Feb 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 2,800 |
| 21 Feb 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 39,500 |
| 20 Feb 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 23,700 |
| 19 Feb 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 38,800 |
| 16 Feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 47,700 |
| 15 Feb 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 45,200 |
| 14 Feb 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 269,500 |
| 13 Feb 2024 | 1.2400 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 1,021,600 |
| 12 Feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 74,400 |
| 09 Feb 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 34,300 |
| 08 Feb 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 43,600 |
| 07 Feb 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 276,500 |
| 06 Feb 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 180,600 |
| 05 Feb 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 66,800 |
| 02 Feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 63,100 |
| 01 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 18,800 |
| 31 Jan 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 125,800 |
| 30 Jan 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 29,300 |
| 29 Jan 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 23,800 |
| 26 Jan 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 89,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.