CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.670	0.720	0.510	0.590	0.455	8,362,311
2023-10-27	0.660	0.740	0.580	0.650	0.501	25,770,829
2023-10-26	0.850	0.900	0.840	0.840	0.648	11,239,206
2023-10-25	1.210	1.210	1.210	1.210	0.933	0
2023-10-24	1.200	1.290	1.200	1.210	0.933	2,959,998
2023-10-20	1.420	1.420	1.180	1.190	0.918	6,895,860
2023-10-19	1.520	1.520	1.430	1.430	1.103	4,742,143
2023-10-18	1.580	1.670	1.520	1.530	1.180	6,068,315
2023-10-17	1.720	1.760	1.550	1.570	1.211	14,185,203
2023-10-16	2.080	2.320	1.460	1.690	1.304	82,095,081
2023-10-12	1.590	2.080	1.590	2.080	1.604	16,557,506
2023-10-11	1.500	1.590	1.490	1.590	1.226	512,240
2023-10-10	1.550	1.610	1.440	1.500	1.157	661,076
2023-10-09	1.670	1.690	1.540	1.550	1.196	330,084
2023-10-06	1.740	1.770	1.670	1.670	1.288	210,678
2023-10-05	1.770	1.790	1.740	1.740	1.342	325,935
2023-10-04	1.810	1.820	1.740	1.790	1.381	1,110,048
2023-10-03	1.950	1.960	1.810	1.810	1.396	1,194,319
2023-10-02	2.000	2.100	1.940	1.970	1.520	5,805,129
2023-09-29	1.940	1.940	1.740	1.820	1.404	1,344,841
2023-09-28	2.020	2.060	1.820	1.890	1.458	1,963,652
2023-09-27	2.020	2.040	2.000	2.040	1.574	466,604
2023-09-26	2.140	2.160	2.000	2.060	1.589	789,687
2023-09-25	2.120	2.180	2.120	2.160	1.666	517,944
2023-09-22	2.120	2.180	2.120	2.160	1.666	594,696
2023-09-21	2.180	2.180	2.120	2.140	1.651	478,142
2023-09-20	2.200	2.220	2.100	2.140	1.651	1,538,146
2023-09-19	2.200	2.240	2.180	2.220	1.712	1,180,576
2023-09-18	2.220	2.240	2.160	2.200	1.697	1,434,687
2023-09-15	2.120	2.200	2.080	2.200	1.697	1,311,780
2023-09-14	2.060	2.140	2.060	2.120	1.635	630,738
2023-09-13	2.160	2.180	2.060	2.060	1.589	893,406
2023-09-12	2.000	2.180	1.990	2.160	1.666	1,760,363
2023-09-11	2.000	2.060	1.970	2.000	1.543	2,026,013
2023-09-08	2.160	2.200	2.060	2.060	1.589	1,906,607
2023-09-07	2.180	2.180	2.100	2.180	1.682	991,160
2023-09-06	2.320	2.400	2.060	2.140	1.651	9,855,340
2023-09-05	1.940	2.260	1.930	2.220	1.712	13,389,681
2023-09-04	1.860	1.960	1.830	1.940	1.496	10,860,633
2023-09-01	1.740	1.960	1.700	1.840	1.419	16,781,538
2023-08-31	1.680	1.700	1.650	1.680	1.296	1,277,035
2023-08-30	1.710	1.710	1.670	1.690	1.304	1,464,117
2023-08-29	1.730	1.730	1.690	1.710	1.319	856,715
2023-08-28	1.710	1.750	1.700	1.710	1.319	1,759,067
2023-08-25	1.740	1.740	1.650	1.710	1.319	1,499,381
2023-08-24	1.730	1.770	1.700	1.740	1.342	2,096,801
2023-08-23	1.550	1.790	1.550	1.750	1.350	8,719,103
2023-08-22	1.620	1.620	1.500	1.570	1.211	2,002,028
2023-08-21	1.640	1.670	1.490	1.630	1.257	4,968,768
2023-08-18	1.420	1.820	1.420	1.730	1.334	70,707,428
2023-08-17	1.280	1.440	1.260	1.410	1.088	10,976,668
2023-08-16	1.200	1.270	1.190	1.230	0.949	1,409,665
2023-08-15	1.210	1.210	1.180	1.190	0.918	262,537
2023-08-11	1.200	1.210	1.170	1.180	0.910	392,185
2023-08-10	1.180	1.210	1.170	1.180	0.910	788,779
2023-08-09	1.270	1.280	1.170	1.180	0.910	2,005,269
2023-08-08	1.300	1.310	1.270	1.270	0.980	795,391
2023-08-07	1.310	1.320	1.270	1.290	0.995	1,441,818
2023-08-04	1.300	1.360	1.280	1.300	1.003	3,117,910
2023-08-03	1.350	1.360	1.290	1.290	0.995	2,582,722

← NewerPage 13 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.