CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.080	1.140	0.850	0.950	0.950	15,888,700
2024-01-25	0.820	1.060	0.810	1.060	1.060	28,522,600
2024-01-24	0.640	0.810	0.630	0.810	0.810	4,696,600
2024-01-23	0.610	0.690	0.610	0.620	0.620	937,900
2024-01-22	0.730	0.730	0.610	0.610	0.610	880,800
2024-01-19	0.710	0.730	0.700	0.720	0.720	497,500
2024-01-18	0.730	0.730	0.710	0.720	0.720	213,900
2024-01-17	0.720	0.740	0.710	0.720	0.720	813,800
2024-01-16	0.740	0.770	0.720	0.730	0.730	1,243,300
2024-01-15	0.720	0.780	0.710	0.740	0.740	1,379,700
2024-01-12	0.730	0.760	0.690	0.700	0.700	3,517,800
2024-01-11	0.780	0.780	0.710	0.730	0.730	282,400
2024-01-10	0.770	0.780	0.740	0.760	0.760	196,000
2024-01-09	0.790	0.790	0.750	0.780	0.780	980,500
2024-01-08	0.860	0.860	0.790	0.800	0.800	1,046,100
2024-01-05	0.830	0.860	0.830	0.860	0.860	274,900
2024-01-04	0.830	0.850	0.830	0.850	0.850	144,800
2024-01-03	0.830	0.860	0.820	0.840	0.840	283,700
2024-01-02	0.830	0.890	0.790	0.820	0.820	1,109,754
2023-12-28	0.880	0.880	0.830	0.840	0.840	163,300
2023-12-27	0.840	0.870	0.830	0.840	0.840	182,000
2023-12-26	0.840	0.880	0.820	0.850	0.850	266,900
2023-12-25	0.850	0.900	0.820	0.850	0.850	317,800
2023-12-22	0.880	0.910	0.860	0.860	0.860	242,200
2023-12-21	0.890	0.890	0.840	0.880	0.880	528,200
2023-12-20	0.930	0.930	0.850	0.850	0.850	575,700
2023-12-19	0.820	0.920	0.820	0.880	0.880	2,085,900
2023-12-18	0.840	0.850	0.750	0.820	0.820	106,300
2023-12-15	0.860	0.870	0.830	0.850	0.850	597,000
2023-12-14	0.880	0.880	0.830	0.830	0.830	368,100
2023-12-13	0.920	0.920	0.830	0.830	0.830	709,700
2023-12-12	1.000	1.000	0.900	0.950	0.950	483,800
2023-12-08	0.980	1.030	0.940	0.960	0.960	516,900
2023-12-07	0.960	1.070	0.960	1.000	1.000	1,526,700
2023-12-06	0.950	0.990	0.940	0.960	0.960	219,600
2023-12-04	1.000	1.010	0.970	0.970	0.970	223,600
2023-12-01	1.060	1.060	0.980	1.010	1.010	449,000
2023-11-30	0.970	1.020	0.930	0.930	0.930	359,700
2023-11-29	1.050	1.070	1.000	1.010	1.010	512,300
2023-11-28	1.080	1.120	1.020	1.050	1.050	1,175,600
2023-11-27	1.000	1.140	0.900	1.030	1.030	2,692,100
2023-11-24	1.380	1.380	1.110	1.290	0.995	5,026,203
2023-11-23	1.430	1.430	1.320	1.360	1.049	2,168,237
2023-11-22	1.350	1.390	1.310	1.380	1.064	3,139,950
2023-11-21	1.500	1.550	1.260	1.340	1.034	13,375,809
2023-11-20	1.080	1.380	1.080	1.380	1.064	16,691,692
2023-11-17	1.020	1.100	1.020	1.060	0.818	2,316,295
2023-11-16	1.010	1.120	1.000	1.050	0.810	6,763,619
2023-11-15	0.900	1.040	0.650	1.010	0.779	5,349,027
2023-11-14	0.900	0.900	0.900	0.900	0.694	0
2023-11-13	0.990	0.990	0.900	0.900	0.694	392,963
2023-11-10	0.990	1.010	0.930	0.970	0.748	1,063,245
2023-11-09	1.080	1.080	0.980	1.020	0.787	1,166,574
2023-11-08	1.100	1.160	1.040	1.080	0.833	3,564,159
2023-11-07	1.040	1.120	1.010	1.100	0.848	6,106,821
2023-11-06	0.960	1.100	0.900	1.090	0.841	13,711,727
2023-11-03	0.860	0.930	0.820	0.910	0.702	9,975,394
2023-11-02	0.780	0.920	0.710	0.860	0.663	20,040,506
2023-11-01	0.590	0.710	0.550	0.710	0.548	11,575,124
2023-10-31	0.590	0.620	0.520	0.540	0.417	3,200,885

← NewerPage 12 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.