CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.940	0.980	0.930	0.950	0.950	1,625,300
2024-04-25	0.940	0.950	0.920	0.930	0.930	732,400
2024-04-24	0.940	0.940	0.940	0.940	0.940	0
2024-04-23	0.950	0.980	0.930	0.940	0.940	652,700
2024-04-22	0.910	0.980	0.910	0.940	0.940	1,793,300
2024-04-19	1.020	1.020	1.020	1.020	1.020	0
2024-04-18	1.020	1.020	1.020	1.020	1.020	0
2024-04-17	1.020	1.020	1.020	1.020	1.020	0
2024-04-11	1.010	1.100	1.000	1.020	1.020	3,806,500
2024-04-10	1.000	1.030	0.990	1.010	1.010	1,148,600
2024-04-09	1.000	1.020	0.990	1.000	1.000	441,700
2024-04-05	1.000	1.010	0.990	0.990	0.990	431,800
2024-04-04	1.030	1.040	0.980	1.000	1.000	962,400
2024-04-03	1.030	1.050	1.000	1.000	1.000	1,375,100
2024-04-02	1.070	1.100	1.010	1.040	1.040	2,143,900
2024-04-01	1.150	1.150	1.090	1.090	1.090	1,909,000
2024-03-29	1.150	1.150	1.100	1.100	1.100	1,286,000
2024-03-28	1.150	1.150	1.150	1.150	1.150	0
2024-03-27	1.150	1.200	1.130	1.150	1.150	2,545,000
2024-03-26	1.130	1.130	1.130	1.130	1.130	0
2024-03-25	1.210	1.210	1.110	1.130	1.130	2,535,600
2024-03-22	1.170	1.170	1.170	1.170	1.170	0
2024-03-21	1.210	1.290	1.130	1.170	1.170	10,871,800
2024-03-20	1.210	1.270	1.160	1.200	1.200	12,816,900
2024-03-19	1.110	1.360	1.090	1.200	1.200	76,963,100
2024-03-18	1.170	1.180	1.070	1.090	1.090	4,854,400
2024-03-15	1.150	1.270	1.140	1.170	1.170	29,310,700
2024-03-14	0.970	1.240	0.960	1.200	1.200	51,988,500
2024-03-13	0.970	1.000	0.960	0.960	0.960	965,600
2024-03-12	1.010	1.010	1.010	1.010	1.010	0
2024-03-11	0.980	1.020	0.950	1.010	1.010	1,753,600
2024-03-08	1.000	1.050	0.980	1.000	1.000	1,403,200
2024-03-07	0.970	1.030	0.970	1.010	1.010	574,500
2024-03-06	0.950	1.040	0.950	0.980	0.980	1,778,200
2024-03-05	0.970	1.000	0.960	0.990	0.990	382,900
2024-03-04	0.980	1.020	0.950	0.990	0.990	1,665,600
2024-03-01	1.030	1.030	0.940	0.960	0.960	2,160,000
2024-02-29	0.980	1.040	0.920	1.020	1.020	3,516,000
2024-02-28	0.960	1.120	0.960	1.010	1.010	2,974,700
2024-02-27	1.100	1.100	1.100	1.100	1.100	0
2024-02-23	1.150	1.190	1.030	1.100	1.100	3,451,400
2024-02-22	1.190	1.200	1.100	1.150	1.150	2,557,500
2024-02-21	1.210	1.220	1.170	1.190	1.190	2,888,400
2024-02-20	1.200	1.280	1.160	1.230	1.230	8,898,900
2024-02-19	1.090	1.370	1.030	1.260	1.260	74,249,200
2024-02-16	1.170	1.200	1.070	1.070	1.070	11,636,100
2024-02-15	0.990	1.220	0.950	1.180	1.180	32,777,700
2024-02-14	1.020	1.020	0.960	0.970	0.970	1,721,700
2024-02-13	1.050	1.050	1.020	1.030	1.030	456,700
2024-02-12	1.020	1.070	1.020	1.030	1.030	2,422,500
2024-02-09	1.050	1.070	1.010	1.030	1.030	700,900
2024-02-08	1.150	1.170	1.010	1.050	1.050	3,789,300
2024-02-07	1.000	1.220	1.000	1.120	1.120	19,259,500
2024-02-06	1.040	1.040	0.970	0.990	0.990	1,217,400
2024-02-05	1.000	1.040	0.980	1.020	1.020	1,312,900
2024-02-02	1.150	1.150	0.970	1.020	1.020	5,973,300
2024-02-01	1.170	1.230	1.120	1.160	1.160	3,986,100
2024-01-31	1.150	1.190	1.110	1.160	1.160	4,242,000
2024-01-30	1.110	1.270	1.090	1.170	1.170	35,225,400
2024-01-29	0.930	1.230	0.850	1.170	1.170	31,406,700

← NewerPage 11 of 21 · 1,211 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.