SET · K-R · stock

Kingsmen C.M.T.I. Public Company Limited (K-R) stock price history

Every SET trading session of Kingsmen C.M.T.I. Public Company Limited from Apr 5, 2019 to Nov 13, 2026: 1,775 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get K-R data, free keyYear by year table

K-R adjusted close, 2019 to 2026

K-RKingsmen C.M.T.I. Public Company Limited
THB 0.9400-11.2% over one year
2020202220242026
THB 2.24
All time high, 2022
THB 1.11
52 week high, THB 0.9200 low
1,775
Daily sessions since 2019

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

K-R key facts

  • Kingsmen C.M.T.I. Public Company Limited (K-R) closed at THB 0.9400 on Nov 13, 2026 on SET.
  • K-R's all time high close is THB 2.24, set on Jan 21, 2022; its all time low close is THB 0.5985 on May 21, 2020.
  • K-R's 52 week range is THB 0.9200 to THB 1.11.
  • K-R returned -11.2% over the year to Nov 13, 2026 and -28.8% over five years.
  • Since Apr 5, 2019 K-R returned -45%, -7.5% a year compounded.
  • K-R's deepest drawdown was -68.0% from Jan 24, 2022 to Jul 7, 2023.
  • DataCedar holds 1,775 daily sessions of K-R history from Apr 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

K-R price chart, 2019 to 2026

K-R adjusted close, Apr 5, 2019 to Nov 13, 2026THB 0.5985THB 1.11THB 1.62THB 2.1220192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

K-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-15.5%
3 months-15.5%
6 months-15.5%
Year to date-13.2%
1 year-11.2%
3 years+28.9%
5 years-28.8%
10 yearsn/a
Since Apr 5, 2019-44.8%
Compound annual growth, 7.6 years-7.5%

K-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.24 on Jan 21, 2022
All time low close
THB 0.5985 on May 21, 2020
52 week high
THB 1.11 on May 13, 2026
52 week low
THB 0.9200 on Nov 13, 2026
Deepest drawdown
-68.0% from Jan 24, 2022 to Jul 7, 2023, not yet recovered
Best single session
+48.6% on Nov 21, 2024
Worst single session
-39.8% on May 21, 2020
Volatility, 1 year annualised
17.3%
Sessions closing higher, 1 year
1%
Best calendar year
2021, +167%
Worst calendar year
2023, -37%

K-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Apr 5, 2019; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.08THB 1.11THB 0.9200THB 0.9400-13.2%4.1K213
2025THB 1.06THB 1.40THB 1.06THB 1.08+1.9%32.5K242
2024THB 0.7291THB 1.14THB 0.7291THB 1.06+45.7%32.7K243
2023THB 1.17THB 1.48THB 0.7179THB 0.7291-37.5%2.6M243
2022THB 1.66THB 2.35THB 1.13THB 1.17-29.7%97.8M240
2021THB 0.6222THB 1.90THB 0.6222THB 1.66+166.6%87.3M241
2020THB 0.9876THB 1.02THB 0.5985THB 0.6222-37.0%3.8M175
2019THB 1.70THB 1.71THB 0.8742THB 0.9876n/a269.1K178

K-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.9400-15.5%
October 2026THB 1.110.0%
September 2026THB 1.110.0%
August 2026THB 1.110.0%
July 2026THB 1.110.0%
June 2026THB 1.110.0%
May 2026THB 1.11+2.8%
April 2026THB 1.080.0%
March 2026THB 1.080.0%
February 2026THB 1.080.0%
January 2026THB 1.080.0%
December 2025THB 1.080.0%

About the K-R data

Daily bars. 1,775 sessions from Apr 5, 2019 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/set%3AK-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • JTS-R Jasmine Technology Solution Public Company Limited
  • JUBILE Jubilee Enterprise Public Company Limited
  • JUBILE-R Jubilee Enterprise Public Company Limited
  • K Kingsmen C.M.T.I. Public Company Limited
  • KAMART Karmarts Public Company Limited
  • KAMART-R Karmarts Public Company Limited
  • KASET Thai Ha Public Company Limited
  • KASET-R Thai Ha Public Company Limited

Common questions

K-R share price history

Start with any symbol.

Start free