CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.200	6.250	6.000	6.100	4.705	2,303,849
2023-01-31	5.950	6.400	5.900	6.200	4.782	7,826,734
2023-01-30	5.950	6.050	5.800	5.900	4.551	3,229,926
2023-01-27	6.400	6.550	5.700	5.950	4.589	13,659,868
2023-01-26	6.600	7.150	6.600	6.600	5.091	25,340,267
2023-01-25	6.400	6.500	6.350	6.500	5.014	2,508,174
2023-01-24	6.400	6.600	6.350	6.400	4.936	3,645,967
2023-01-23	6.500	6.600	6.250	6.350	4.898	5,031,259
2023-01-20	6.350	6.700	6.350	6.500	5.014	8,739,717
2023-01-19	6.350	6.500	6.100	6.300	4.859	6,956,535
2023-01-18	6.650	7.000	6.350	6.350	4.898	19,971,144
2023-01-17	5.800	6.700	5.750	6.450	4.975	25,680,723
2023-01-16	5.250	6.000	5.200	5.950	4.589	21,860,119
2023-01-13	5.300	5.600	5.200	5.200	4.011	7,025,249
2023-01-12	5.000	5.450	4.880	5.350	4.127	22,130,176
2023-01-11	4.460	4.880	4.400	4.880	3.764	9,219,027
2023-01-10	4.440	4.440	4.400	4.420	3.409	261,370
2023-01-09	4.400	4.440	4.400	4.420	3.409	169,968
2023-01-06	4.420	4.500	4.380	4.400	3.394	753,515
2023-01-05	4.240	4.420	4.240	4.340	3.348	795,132
2023-01-04	4.260	4.280	4.220	4.220	3.255	261,759
2023-01-03	4.340	4.360	4.240	4.240	3.270	476,457
2022-12-30	4.480	4.480	4.340	4.340	3.348	418,504
2022-12-29	4.400	4.420	4.340	4.360	3.363	240,238
2022-12-28	4.280	4.640	4.260	4.420	3.409	2,724,946
2022-12-27	4.200	4.300	4.200	4.280	3.301	858,012
2022-12-26	4.300	4.300	4.200	4.200	3.240	318,156
2022-12-23	4.340	4.340	4.260	4.300	3.317	767,128
2022-12-22	4.320	4.340	4.300	4.340	3.348	141,057
2022-12-21	4.300	4.500	4.300	4.320	3.332	1,114,456
2022-12-20	4.400	4.400	4.220	4.220	3.255	1,197,171
2022-12-19	4.460	4.460	4.360	4.420	3.409	150,262
2022-12-16	4.440	4.520	4.420	4.500	3.471	401,520
2022-12-15	4.520	4.580	4.460	4.460	3.440	515,611
2022-12-14	4.340	4.740	4.340	4.580	3.533	2,864,707
2022-12-13	4.240	4.480	4.240	4.340	3.348	852,955
2022-12-09	4.300	4.300	4.240	4.240	3.270	213,660
2022-12-08	4.240	4.460	4.240	4.300	3.317	262,796
2022-12-07	4.240	4.300	4.240	4.240	3.270	163,486
2022-12-06	4.320	4.360	4.280	4.280	3.301	132,889
2022-12-02	4.340	4.380	4.300	4.360	3.363	196,806
2022-12-01	4.360	4.360	4.280	4.300	3.317	179,692
2022-11-30	4.320	4.340	4.220	4.260	3.286	124,332
2022-11-29	4.320	4.320	4.220	4.280	3.301	246,850
2022-11-28	4.400	4.400	4.240	4.240	3.270	272,779
2022-11-25	4.300	4.360	4.240	4.360	3.363	79,733
2022-11-24	4.300	4.380	4.240	4.300	3.317	821,969
2022-11-23	4.500	4.500	4.180	4.300	3.317	747,811
2022-11-22	4.600	4.600	4.500	4.520	3.486	215,345
2022-11-21	4.660	4.700	4.500	4.500	3.471	2,153,327
2022-11-18	4.600	4.720	4.580	4.660	3.594	207,955
2022-11-17	4.600	4.660	4.540	4.640	3.579	389,074
2022-11-16	4.700	4.720	4.560	4.600	3.548	168,672
2022-11-15	4.580	4.700	4.580	4.620	3.564	217,290
2022-11-14	4.720	4.780	4.500	4.580	3.533	646,296
2022-11-11	4.780	4.780	4.260	4.720	3.641	3,721,682
2022-11-10	4.800	4.860	4.780	4.800	3.702	438,729
2022-11-09	4.820	4.900	4.820	4.820	3.718	1,264,329
2022-11-08	4.880	4.900	4.840	4.840	3.733	282,503
2022-11-07	4.900	4.940	4.800	4.860	3.749	674,559

← NewerPage 16 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.