CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.780	0.800	0.750	0.780	0.780	599,000
2024-07-25	0.720	0.780	0.700	0.780	0.780	295,300
2024-07-24	0.750	0.760	0.730	0.740	0.740	84,000
2024-07-23	0.760	0.760	0.720	0.720	0.720	239,300
2024-07-19	0.780	0.780	0.770	0.770	0.770	93,000
2024-07-18	0.770	0.810	0.770	0.790	0.790	506,100
2024-07-17	0.770	0.770	0.770	0.770	0.770	0
2024-07-16	0.780	0.800	0.770	0.770	0.770	291,100
2024-07-15	0.820	0.820	0.820	0.820	0.820	0
2024-07-12	0.820	0.820	0.820	0.820	0.820	0
2024-07-11	0.840	0.850	0.820	0.820	0.820	1,409,000
2024-07-10	0.830	0.860	0.800	0.830	0.830	1,367,000
2024-07-09	0.820	0.820	0.820	0.820	0.820	0
2024-07-08	0.850	0.850	0.800	0.820	0.820	584,500
2024-07-05	0.820	0.850	0.810	0.840	0.840	466,500
2024-07-04	0.820	0.840	0.790	0.840	0.840	571,300
2024-07-03	0.780	0.850	0.780	0.820	0.820	1,756,100
2024-07-02	0.770	0.810	0.760	0.790	0.790	538,300
2024-07-01	0.770	0.770	0.770	0.770	0.770	0
2024-06-28	0.770	0.780	0.740	0.770	0.770	164,000
2024-06-27	0.760	0.820	0.720	0.760	0.760	903,100
2024-06-26	0.770	0.770	0.770	0.770	0.770	0
2024-06-25	0.770	0.770	0.770	0.770	0.770	0
2024-06-24	0.770	0.800	0.720	0.770	0.770	1,601,400
2024-06-21	0.730	0.730	0.690	0.730	0.730	368,100
2024-06-20	0.610	0.660	0.590	0.660	0.660	417,300
2024-06-19	0.730	0.730	0.730	0.730	0.730	0
2024-06-18	0.730	0.730	0.730	0.730	0.730	0
2024-06-17	0.750	0.770	0.710	0.730	0.730	720,500
2024-06-14	0.780	0.800	0.750	0.780	0.780	339,000
2024-06-13	0.790	0.810	0.770	0.800	0.800	166,200
2024-06-12	0.810	0.810	0.790	0.800	0.800	174,000
2024-06-11	0.790	0.820	0.780	0.810	0.810	353,100
2024-06-10	0.820	0.840	0.760	0.810	0.810	243,000
2024-06-07	0.830	0.840	0.810	0.840	0.840	104,000
2024-06-06	0.840	0.850	0.810	0.840	0.840	202,700
2024-06-05	0.820	0.860	0.820	0.830	0.830	249,400
2024-06-04	0.870	0.870	0.830	0.860	0.860	414,100
2024-05-31	0.870	0.870	0.870	0.870	0.870	0
2024-05-30	0.870	0.870	0.870	0.870	0.870	0
2024-05-29	0.880	0.880	0.850	0.870	0.870	588,800
2024-05-28	0.870	0.880	0.840	0.870	0.870	1,315,200
2024-05-27	0.860	0.860	0.840	0.860	0.860	798,400
2024-05-24	0.830	0.830	0.830	0.830	0.830	0
2024-05-23	0.830	0.850	0.800	0.830	0.830	201,000
2024-05-21	0.840	0.840	0.840	0.840	0.840	0
2024-05-20	0.840	0.840	0.840	0.840	0.840	0
2024-05-17	0.840	0.920	0.810	0.840	0.840	3,337,100
2024-05-16	0.880	0.880	0.880	0.880	0.880	0
2024-05-15	0.880	0.890	0.870	0.880	0.880	324,200
2024-05-14	0.900	0.900	0.880	0.880	0.880	527,100
2024-05-13	0.930	0.940	0.870	0.890	0.890	2,380,600
2024-05-10	0.960	0.960	0.910	0.920	0.920	1,136,600
2024-05-09	0.980	0.990	0.930	0.940	0.940	2,154,200
2024-05-08	0.990	1.010	0.970	0.980	0.980	1,685,400
2024-05-07	0.990	0.990	0.990	0.990	0.990	0
2024-05-03	1.000	1.020	0.980	0.990	0.990	995,200
2024-05-02	0.930	0.930	0.930	0.930	0.930	0
2024-04-30	0.930	0.930	0.930	0.930	0.930	0
2024-04-29	0.960	0.960	0.930	0.930	0.930	328,600

← NewerPage 10 of 21 · 1,216 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.