CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.680	2.780	2.660	2.780	2.144	478,920
2023-05-03	2.620	2.700	2.560	2.660	2.052	1,096,435
2023-05-02	2.860	2.860	2.580	2.680	2.067	1,767,364
2023-04-28	2.760	2.880	2.760	2.760	2.129	1,884,955
2023-04-27	2.800	2.860	2.700	2.740	2.113	2,019,530
2023-04-26	2.900	2.940	2.700	2.800	2.160	3,227,722
2023-04-25	3.120	3.120	2.860	2.920	2.252	2,665,308
2023-04-24	3.140	3.160	3.060	3.060	2.360	729,141
2023-04-21	3.140	3.160	3.100	3.140	2.422	501,868
2023-04-20	3.240	3.240	3.080	3.140	2.422	2,874,820
2023-04-19	3.360	3.420	3.200	3.200	2.468	4,101,940
2023-04-18	3.300	3.500	3.260	3.360	2.592	7,819,474
2023-04-17	3.240	3.320	3.180	3.260	2.515	2,305,145
2023-04-12	3.420	3.420	3.240	3.240	2.499	3,590,996
2023-04-11	3.340	3.420	3.280	3.420	2.638	1,635,512
2023-04-10	3.360	3.520	3.220	3.340	2.576	6,596,891
2023-04-07	3.740	3.800	3.380	3.400	2.623	6,657,177
2023-04-05	3.660	3.700	3.520	3.660	2.823	2,220,874
2023-04-04	3.960	4.000	3.620	3.640	2.808	5,638,531
2023-04-03	4.000	4.040	3.940	3.960	3.054	849,455
2023-03-31	3.960	4.020	3.940	3.940	3.039	622,700
2023-03-30	4.060	4.060	3.960	3.960	3.054	669,114
2023-03-29	4.040	4.060	4.000	4.000	3.085	886,016
2023-03-28	4.120	4.140	3.960	4.020	3.101	2,882,469
2023-03-27	4.100	4.140	4.060	4.080	3.147	2,184,702
2023-03-24	4.080	4.160	4.060	4.080	3.147	1,426,649
2023-03-23	4.020	4.160	4.000	4.080	3.147	3,360,352
2023-03-22	4.120	4.220	4.020	4.020	3.101	2,354,801
2023-03-21	3.980	4.160	3.980	4.080	3.147	2,990,984
2023-03-20	4.020	4.040	3.920	3.980	3.070	1,064,282
2023-03-17	4.120	4.160	3.960	4.000	3.085	2,061,147
2023-03-16	4.140	4.180	4.040	4.100	3.162	1,315,151
2023-03-15	4.120	4.260	4.120	4.200	3.240	1,341,081
2023-03-14	4.340	4.420	4.040	4.100	3.162	2,771,620
2023-03-13	4.500	4.520	4.280	4.340	3.348	1,352,231
2023-03-10	4.620	4.640	4.460	4.500	3.471	1,206,247
2023-03-09	4.760	4.760	4.640	4.660	3.594	915,964
2023-03-08	4.800	4.800	4.700	4.760	3.672	753,385
2023-03-07	4.620	4.840	4.600	4.800	3.702	1,625,788
2023-03-03	4.500	4.680	4.460	4.620	3.564	1,206,765
2023-03-02	4.560	4.560	4.440	4.440	3.425	1,215,192
2023-03-01	4.680	4.680	4.560	4.560	3.517	633,590
2023-02-28	4.560	4.700	4.560	4.580	3.533	618,292
2023-02-27	4.640	4.780	4.420	4.540	3.502	2,938,477
2023-02-24	4.800	4.900	4.640	4.640	3.579	2,151,771
2023-02-23	4.920	4.980	4.720	4.840	3.733	3,725,571
2023-02-22	4.960	4.960	4.860	4.880	3.764	1,430,279
2023-02-21	4.960	5.050	4.940	4.960	3.826	2,530,474
2023-02-20	4.860	5.050	4.860	4.980	3.841	2,554,070
2023-02-17	5.100	5.100	4.860	4.860	3.749	2,918,770
2023-02-16	4.920	5.150	4.920	5.100	3.934	2,388,120
2023-02-15	4.920	5.100	4.860	4.920	3.795	2,763,581
2023-02-14	5.450	5.450	4.920	4.920	3.795	7,524,265
2023-02-13	5.500	5.650	5.450	5.450	4.204	1,787,719
2023-02-10	5.600	5.700	5.500	5.550	4.281	2,743,616
2023-02-09	5.750	5.800	5.550	5.600	4.319	5,629,196
2023-02-08	6.150	6.150	5.750	5.750	4.435	17,790,850
2023-02-07	6.100	6.200	5.700	5.850	4.512	10,859,725
2023-02-06	5.750	6.500	5.550	6.300	4.859	10,361,487
2023-02-03	6.000	6.000	5.750	5.750	4.435	2,823,609

← NewerPage 15 of 21 · 1,217 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.