CMO Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.740 | 5.000 | 4.740 | 4.880 | 3.764 | 4,002,241 |
| 2022-11-03 | 4.820 | 4.820 | 4.620 | 4.760 | 3.672 | 553,079 |
| 2022-11-02 | 4.820 | 4.880 | 4.760 | 4.820 | 3.718 | 785,279 |
| 2022-11-01 | 4.980 | 4.980 | 4.780 | 4.840 | 3.733 | 1,086,970 |
| 2022-10-31 | 4.920 | 5.000 | 4.700 | 4.900 | 3.780 | 4,178,692 |
| 2022-10-28 | 4.400 | 5.300 | 4.400 | 5.000 | 3.857 | 39,319,070 |
| 2022-10-27 | 4.140 | 4.140 | 3.980 | 4.080 | 3.147 | 1,230,232 |
| 2022-10-26 | 4.060 | 4.160 | 3.900 | 4.160 | 3.209 | 1,973,505 |
| 2022-10-25 | 4.060 | 4.140 | 3.920 | 4.060 | 3.132 | 1,164,500 |
| 2022-10-21 | 4.180 | 4.180 | 4.060 | 4.060 | 3.132 | 463,751 |
| 2022-10-20 | 4.140 | 4.180 | 4.080 | 4.120 | 3.178 | 588,732 |
| 2022-10-19 | 4.180 | 4.280 | 4.100 | 4.100 | 3.162 | 1,615,028 |
| 2022-10-18 | 4.140 | 4.160 | 4.100 | 4.160 | 3.209 | 536,743 |
| 2022-10-17 | 4.260 | 4.260 | 4.120 | 4.160 | 3.209 | 352,772 |
| 2022-10-12 | 4.120 | 4.320 | 4.100 | 4.140 | 3.193 | 726,678 |
| 2022-10-11 | 4.240 | 4.240 | 4.100 | 4.120 | 3.178 | 732,382 |
| 2022-10-10 | 4.240 | 4.280 | 4.120 | 4.160 | 3.209 | 375,331 |
| 2022-10-07 | 4.400 | 4.400 | 4.260 | 4.260 | 3.286 | 189,027 |
| 2022-10-06 | 4.140 | 4.400 | 4.100 | 4.360 | 3.363 | 977,547 |
| 2022-10-05 | 4.300 | 4.300 | 4.100 | 4.140 | 3.193 | 855,808 |
| 2022-10-04 | 4.300 | 4.300 | 4.180 | 4.260 | 3.286 | 458,047 |
| 2022-10-03 | 4.400 | 4.420 | 4.180 | 4.180 | 3.224 | 586,139 |
| 2022-09-30 | 4.380 | 4.400 | 4.280 | 4.320 | 3.332 | 293,653 |
| 2022-09-29 | 4.540 | 4.540 | 4.320 | 4.380 | 3.378 | 677,541 |
| 2022-09-28 | 4.380 | 4.480 | 4.140 | 4.460 | 3.440 | 990,512 |
| 2022-09-27 | 4.800 | 4.800 | 4.320 | 4.380 | 3.378 | 3,272,580 |
| 2022-09-26 | 4.800 | 4.880 | 4.760 | 4.780 | 3.687 | 421,356 |
| 2022-09-23 | 4.820 | 4.820 | 4.780 | 4.780 | 3.687 | 533,891 |
| 2022-09-22 | 4.900 | 4.900 | 4.740 | 4.780 | 3.687 | 1,296,612 |
| 2022-09-21 | 4.840 | 4.900 | 4.820 | 4.840 | 3.733 | 644,611 |
| 2022-09-20 | 4.900 | 4.900 | 4.820 | 4.820 | 3.718 | 1,148,553 |
| 2022-09-19 | 4.920 | 4.980 | 4.880 | 4.880 | 3.764 | 1,027,203 |
| 2022-09-16 | 5.100 | 5.100 | 4.920 | 4.940 | 3.810 | 1,930,980 |
| 2022-09-15 | 5.100 | 5.250 | 5.000 | 5.050 | 3.895 | 2,046,238 |
| 2022-09-14 | 5.250 | 5.250 | 5.000 | 5.100 | 3.934 | 2,019,660 |
| 2022-09-13 | 5.250 | 5.300 | 5.200 | 5.250 | 4.049 | 1,049,761 |
| 2022-09-12 | 5.300 | 5.350 | 5.200 | 5.250 | 4.049 | 1,159,833 |
| 2022-09-09 | 5.300 | 5.450 | 5.200 | 5.200 | 4.011 | 1,977,006 |
| 2022-09-08 | 5.350 | 5.400 | 5.200 | 5.300 | 4.088 | 1,595,710 |
| 2022-09-07 | 5.100 | 5.550 | 5.100 | 5.350 | 4.127 | 10,241,044 |
| 2022-09-06 | 5.000 | 5.200 | 5.000 | 5.050 | 3.895 | 1,383,346 |
| 2022-09-05 | 5.050 | 5.200 | 4.980 | 5.000 | 3.857 | 1,000,754 |
| 2022-09-02 | 5.300 | 5.400 | 5.000 | 5.050 | 3.895 | 3,058,272 |
| 2022-09-01 | 4.840 | 5.350 | 4.840 | 5.100 | 3.934 | 5,758,196 |
| 2022-08-31 | 4.980 | 4.980 | 4.720 | 4.840 | 3.733 | 5,500,067 |
| 2022-08-30 | 5.250 | 5.300 | 4.720 | 4.960 | 3.826 | 8,791,965 |
| 2022-08-29 | 5.200 | 5.400 | 5.200 | 5.200 | 4.011 | 1,560,186 |
| 2022-08-26 | 5.500 | 5.650 | 5.350 | 5.350 | 4.127 | 1,835,559 |
| 2022-08-25 | 5.450 | 5.600 | 5.350 | 5.500 | 4.242 | 2,547,717 |
| 2022-08-24 | 5.450 | 5.550 | 5.250 | 5.300 | 4.088 | 1,706,559 |
| 2022-08-23 | 5.550 | 5.550 | 5.350 | 5.450 | 4.204 | 1,727,692 |
| 2022-08-22 | 5.600 | 5.800 | 5.550 | 5.550 | 4.281 | 2,137,899 |
| 2022-08-19 | 5.700 | 5.800 | 5.500 | 5.600 | 4.319 | 1,678,426 |
| 2022-08-18 | 5.450 | 5.850 | 5.450 | 5.700 | 4.397 | 3,919,525 |
| 2022-08-17 | 5.300 | 5.700 | 5.300 | 5.500 | 4.242 | 4,626,108 |
| 2022-08-16 | 5.950 | 5.950 | 5.200 | 5.250 | 4.049 | 5,710,227 |
| 2022-08-15 | 5.900 | 6.050 | 5.800 | 5.950 | 4.589 | 2,390,324 |
| 2022-08-11 | 5.900 | 6.000 | 5.750 | 5.800 | 4.474 | 1,604,915 |
| 2022-08-10 | 5.900 | 6.200 | 5.800 | 5.850 | 4.512 | 6,002,454 |
| 2022-08-09 | 5.750 | 6.100 | 5.700 | 5.900 | 4.551 | 4,055,267 |
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.