CMO Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.620	0.620	0.600	0.610	0.610	244,100
2026-10-19	0.620	0.630	0.600	0.610	0.610	178,400
2026-10-15	0.600	0.620	0.600	0.610	0.610	21,600
2026-10-14	0.610	0.620	0.600	0.610	0.610	24,400
2026-10-12	0.620	0.620	0.600	0.610	0.610	14,900
2026-10-09	0.630	0.630	0.600	0.630	0.630	45,520
2026-10-08	0.610	0.620	0.610	0.610	0.610	55,601
2026-10-07	0.630	0.630	0.610	0.610	0.610	171,800
2026-10-06	0.630	0.630	0.620	0.620	0.620	138,200
2026-10-05	0.610	0.630	0.610	0.610	0.610	34,300
2026-10-02	0.630	0.630	0.610	0.610	0.610	267,600
2026-10-01	0.620	0.630	0.600	0.610	0.610	244,300
2026-09-30	0.630	0.640	0.600	0.600	0.600	503,900
2026-09-29	0.620	0.680	0.620	0.620	0.620	2,101,300
2026-09-28	0.640	0.640	0.630	0.630	0.630	19,000
2026-09-25	0.630	0.640	0.630	0.630	0.630	9,200
2026-09-24	0.630	0.640	0.620	0.630	0.630	124,300
2026-09-23	0.620	0.630	0.620	0.620	0.620	76,200
2026-09-22	0.630	0.630	0.620	0.620	0.620	332,100
2026-09-21	0.640	0.650	0.630	0.640	0.640	136,105
2026-09-18	0.620	0.650	0.620	0.640	0.640	289,800
2026-09-17	0.620	0.650	0.620	0.630	0.630	178,404
2026-09-16	0.630	0.650	0.620	0.630	0.630	160,401
2026-09-15	0.630	0.670	0.630	0.630	0.630	1,395,400
2026-09-14	0.620	0.640	0.620	0.620	0.620	445,405
2026-09-11	0.650	0.650	0.600	0.610	0.610	1,516,003
2026-09-10	0.660	0.660	0.630	0.650	0.650	1,017,201
2026-09-09	0.670	0.680	0.650	0.650	0.650	672,100
2026-09-08	0.660	0.720	0.660	0.670	0.670	4,979,500
2026-09-07	0.640	0.670	0.640	0.650	0.650	315,973
2026-09-04	0.640	0.660	0.640	0.640	0.640	134,201
2026-09-03	0.670	0.690	0.630	0.640	0.640	1,423,500
2026-09-02	0.700	0.700	0.670	0.670	0.670	93,773
2026-09-01	0.680	0.710	0.680	0.690	0.690	207,002
2026-08-31	0.700	0.700	0.680	0.690	0.690	105,700
2026-08-28	0.700	0.710	0.690	0.690	0.690	335,803
2026-08-27	0.690	0.730	0.690	0.690	0.690	775,810
2026-08-26	0.690	0.700	0.680	0.680	0.680	410,773
2026-08-25	0.690	0.710	0.680	0.690	0.690	49,100
2026-08-24	0.700	0.740	0.690	0.690	0.690	434,173
2026-08-21	0.730	0.750	0.700	0.720	0.720	1,682,173
2026-08-20	0.680	0.800	0.680	0.720	0.720	4,950,583
2026-08-19	0.660	0.690	0.660	0.670	0.670	122,654
2026-08-18	0.660	0.700	0.660	0.660	0.660	342,564
2026-08-17	0.650	0.680	0.600	0.680	0.680	666,037
2026-08-14	0.670	0.680	0.650	0.660	0.660	621,600
2026-08-13	0.690	0.700	0.670	0.680	0.680	149,900
2026-08-11	0.720	0.720	0.690	0.690	0.690	150,900
2026-08-10	0.680	0.720	0.680	0.710	0.710	739,701
2026-08-07	0.670	0.680	0.660	0.680	0.680	228,025
2026-08-06	0.690	0.690	0.660	0.680	0.680	561,200
2026-08-05	0.700	0.710	0.680	0.690	0.690	384,500
2026-08-04	0.710	0.730	0.700	0.700	0.700	319,200
2026-08-03	0.720	0.720	0.700	0.710	0.710	528,140
2026-07-31	0.660	0.740	0.660	0.710	0.710	968,500
2026-07-30	0.760	0.760	0.730	0.740	0.740	351,100
2026-07-27	0.750	0.770	0.740	0.760	0.760	396,900
2026-07-24	0.740	0.790	0.740	0.750	0.750	567,400
2026-07-23	0.750	0.780	0.750	0.750	0.750	202,700
2026-07-22	0.800	0.800	0.560	0.740	0.740	951,500

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-22	0.0750 THB
2019-05-27	0.1300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.