CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.370	1.520	1.320	1.340	1.034	22,870,986
2023-07-31	1.280	1.290	1.240	1.250	0.964	778,278
2023-07-27	1.270	1.280	1.200	1.250	0.964	1,367,270
2023-07-26	1.140	1.380	1.140	1.270	0.980	11,622,835
2023-07-25	1.120	1.140	1.110	1.140	0.879	135,352
2023-07-24	1.110	1.140	1.100	1.120	0.864	134,963
2023-07-21	1.100	1.130	1.100	1.110	0.856	241,275
2023-07-20	1.130	1.130	1.100	1.100	0.848	280,947
2023-07-19	1.140	1.140	1.100	1.120	0.864	428,617
2023-07-18	1.140	1.150	1.100	1.130	0.872	737,179
2023-07-17	1.160	1.160	1.100	1.140	0.879	597,159
2023-07-14	1.120	1.150	1.090	1.140	0.879	570,452
2023-07-13	1.100	1.130	1.080	1.100	0.848	482,291
2023-07-12	1.160	1.180	1.100	1.100	0.848	1,041,334
2023-07-11	1.200	1.210	1.130	1.170	0.902	734,846
2023-07-10	1.270	1.280	1.170	1.180	0.910	1,463,080
2023-07-07	1.280	1.280	1.250	1.260	0.972	645,907
2023-07-06	1.290	1.290	1.250	1.260	0.972	531,039
2023-07-05	1.340	1.340	1.280	1.280	0.987	862,290
2023-07-04	1.330	1.370	1.320	1.320	1.018	1,191,208
2023-07-03	1.360	1.370	1.300	1.320	1.018	1,251,753
2023-06-30	1.330	1.370	1.280	1.310	1.010	2,082,928
2023-06-29	1.260	1.360	1.250	1.340	1.034	1,182,003
2023-06-28	1.340	1.350	1.260	1.260	0.972	1,402,534
2023-06-27	1.300	1.380	1.280	1.320	1.018	1,536,979
2023-06-26	1.370	1.380	1.310	1.320	1.018	858,271
2023-06-23	1.380	1.490	1.340	1.380	1.064	2,527,233
2023-06-22	1.380	1.400	1.350	1.360	1.049	1,614,898
2023-06-21	1.400	1.500	1.370	1.370	1.057	3,139,302
2023-06-20	1.340	1.740	1.340	1.410	1.088	23,180,197
2023-06-19	1.450	1.470	1.360	1.380	1.064	3,259,875
2023-06-16	1.910	1.920	1.490	1.530	1.180	9,355,546
2023-06-15	2.120	2.140	1.920	1.920	1.481	3,860,406
2023-06-14	2.160	2.180	2.120	2.120	1.635	457,010
2023-06-13	2.180	2.200	2.120	2.140	1.651	464,011
2023-06-12	2.160	2.260	2.160	2.180	1.682	270,964
2023-06-09	2.180	2.220	2.160	2.160	1.666	462,844
2023-06-08	2.160	2.220	2.120	2.160	1.666	736,790
2023-06-07	2.160	2.180	2.100	2.120	1.635	614,273
2023-06-06	2.200	2.220	2.140	2.160	1.666	465,307
2023-06-02	2.220	2.240	2.160	2.180	1.682	930,355
2023-06-01	2.340	2.360	2.180	2.200	1.697	1,888,974
2023-05-31	2.300	2.300	2.220	2.280	1.759	869,291
2023-05-30	2.380	2.440	2.280	2.300	1.774	3,003,560
2023-05-29	2.180	2.720	2.180	2.380	1.836	15,552,084
2023-05-26	2.260	2.260	2.140	2.160	1.666	846,991
2023-05-25	2.320	2.320	2.220	2.240	1.728	415,522
2023-05-24	2.240	2.340	2.240	2.280	1.759	708,009
2023-05-23	2.160	2.320	2.160	2.260	1.743	1,839,967
2023-05-22	2.180	2.200	2.060	2.160	1.666	930,615
2023-05-19	2.320	2.320	2.200	2.200	1.697	406,447
2023-05-18	2.380	2.420	2.260	2.260	1.743	436,266
2023-05-17	2.400	2.420	2.320	2.320	1.790	200,825
2023-05-16	2.260	2.500	2.260	2.400	1.851	1,292,592
2023-05-15	2.420	2.440	2.220	2.300	1.774	1,100,583
2023-05-12	2.780	2.800	2.380	2.400	1.851	3,427,640
2023-05-11	2.760	2.820	2.660	2.760	2.129	1,521,033
2023-05-10	2.860	2.860	2.780	2.820	2.175	623,608
2023-05-09	2.800	2.900	2.780	2.860	2.206	842,583
2023-05-08	2.680	2.780	2.660	2.780	2.144	478,920

← NewerPage 14 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.