CMO Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5.750 | 6.100 | 5.700 | 5.900 | 4.551 | 4,055,267 |
| 2022-08-08 | 5.800 | 5.950 | 5.700 | 5.700 | 4.397 | 1,954,706 |
| 2022-08-05 | 6.050 | 6.150 | 5.700 | 5.800 | 4.474 | 5,486,972 |
| 2022-08-04 | 5.600 | 6.100 | 5.600 | 6.050 | 4.667 | 6,721,094 |
| 2022-08-03 | 5.550 | 5.800 | 5.450 | 5.600 | 4.319 | 2,835,277 |
| 2022-08-02 | 5.750 | 5.750 | 5.500 | 5.500 | 4.242 | 894,054 |
| 2022-08-01 | 5.550 | 5.900 | 5.350 | 5.700 | 4.397 | 2,374,896 |
| 2022-07-27 | 5.250 | 5.500 | 5.250 | 5.450 | 4.204 | 303,765 |
| 2022-07-26 | 5.550 | 5.650 | 5.200 | 5.400 | 4.165 | 1,257,587 |
| 2022-07-25 | 5.650 | 5.650 | 5.400 | 5.500 | 4.242 | 1,095,657 |
| 2022-07-22 | 5.700 | 5.750 | 5.450 | 5.500 | 4.242 | 537,780 |
| 2022-07-21 | 5.550 | 5.750 | 5.550 | 5.750 | 4.435 | 458,565 |
| 2022-07-20 | 5.550 | 5.750 | 5.550 | 5.650 | 4.358 | 951,099 |
| 2022-07-19 | 5.700 | 5.700 | 5.350 | 5.550 | 4.281 | 918,039 |
| 2022-07-18 | 5.800 | 5.850 | 5.600 | 5.750 | 4.435 | 594,826 |
| 2022-07-15 | 5.900 | 5.900 | 5.450 | 5.650 | 4.358 | 2,784,066 |
| 2022-07-14 | 6.350 | 6.350 | 5.700 | 5.750 | 4.435 | 4,750,441 |
| 2022-07-12 | 6.200 | 6.450 | 6.200 | 6.350 | 4.898 | 839,731 |
| 2022-07-11 | 6.250 | 6.450 | 6.200 | 6.400 | 4.936 | 786,316 |
| 2022-07-08 | 6.750 | 6.800 | 6.200 | 6.350 | 4.898 | 1,398,904 |
| 2022-07-07 | 6.500 | 6.800 | 6.400 | 6.800 | 5.245 | 931,911 |
| 2022-07-06 | 6.850 | 6.900 | 6.400 | 6.400 | 4.936 | 1,599,600 |
| 2022-07-05 | 7.050 | 7.100 | 6.500 | 6.600 | 5.091 | 2,457,223 |
| 2022-07-04 | 7.000 | 7.250 | 6.950 | 7.050 | 5.438 | 2,410,031 |
| 2022-07-01 | 7.400 | 7.400 | 6.800 | 6.900 | 5.322 | 2,913,844 |
| 2022-06-30 | 7.450 | 7.450 | 7.150 | 7.300 | 5.631 | 776,722 |
| 2022-06-29 | 7.250 | 7.600 | 7.250 | 7.400 | 5.708 | 2,525,418 |
| 2022-06-28 | 7.250 | 7.350 | 7.150 | 7.300 | 5.631 | 958,359 |
| 2022-06-27 | 7.300 | 7.400 | 7.200 | 7.300 | 5.631 | 763,757 |
| 2022-06-24 | 7.000 | 7.350 | 6.850 | 7.250 | 5.592 | 3,512,559 |
| 2022-06-23 | 6.700 | 7.000 | 6.700 | 6.900 | 5.322 | 1,855,655 |
| 2022-06-22 | 6.850 | 7.050 | 6.500 | 6.750 | 5.206 | 2,277,919 |
| 2022-06-21 | 6.550 | 6.900 | 6.450 | 6.900 | 5.322 | 2,530,604 |
| 2022-06-20 | 6.500 | 6.500 | 6.300 | 6.400 | 4.936 | 375,331 |
| 2022-06-17 | 6.300 | 6.500 | 5.950 | 6.500 | 5.014 | 1,950,428 |
| 2022-06-16 | 6.500 | 6.800 | 6.250 | 6.400 | 4.936 | 3,139,432 |
| 2022-06-15 | 6.850 | 6.950 | 6.300 | 6.400 | 4.936 | 3,274,007 |
| 2022-06-14 | 7.300 | 7.400 | 6.500 | 7.050 | 5.438 | 6,531,808 |
| 2022-06-13 | 7.750 | 8.150 | 7.450 | 7.500 | 5.785 | 10,750,950 |
| 2022-06-10 | 8.000 | 8.600 | 8.000 | 8.200 | 6.325 | 15,395,339 |
| 2022-06-09 | 7.850 | 8.100 | 7.800 | 8.000 | 6.171 | 9,445,392 |
| 2022-06-08 | 7.800 | 8.250 | 7.650 | 7.950 | 6.132 | 21,800,740 |
| 2022-06-07 | 7.650 | 7.900 | 7.500 | 7.550 | 5.823 | 11,941,640 |
| 2022-06-06 | 7.000 | 7.800 | 7.000 | 7.800 | 6.016 | 31,199,071 |
| 2022-06-02 | 6.400 | 7.450 | 6.400 | 6.800 | 5.245 | 19,734,147 |
| 2022-06-01 | 6.450 | 6.600 | 6.250 | 6.350 | 4.898 | 3,313,549 |
| 2022-05-31 | 6.550 | 6.800 | 6.250 | 6.300 | 4.859 | 2,508,174 |
| 2022-05-30 | 6.200 | 6.600 | 6.200 | 6.500 | 5.014 | 2,130,768 |
| 2022-05-27 | 6.200 | 6.400 | 5.950 | 6.100 | 4.705 | 3,139,172 |
| 2022-05-26 | 6.450 | 6.450 | 6.000 | 6.200 | 4.782 | 2,799,235 |
| 2022-05-25 | 6.650 | 6.850 | 6.200 | 6.350 | 4.898 | 5,218,471 |
| 2022-05-24 | 6.450 | 7.350 | 6.450 | 6.650 | 5.129 | 8,566,507 |
| 2022-05-23 | 6.350 | 6.950 | 6.300 | 6.450 | 4.975 | 3,218,387 |
| 2022-05-20 | 6.550 | 6.600 | 6.350 | 6.350 | 4.898 | 1,709,282 |
| 2022-05-19 | 6.400 | 6.650 | 6.200 | 6.300 | 4.859 | 2,000,990 |
| 2022-05-18 | 6.550 | 6.900 | 6.350 | 6.750 | 5.206 | 2,010,455 |
| 2022-05-17 | 5.850 | 6.800 | 5.800 | 6.400 | 4.936 | 4,311,192 |
| 2022-05-13 | 6.100 | 6.200 | 5.800 | 5.800 | 4.474 | 1,357,157 |
| 2022-05-12 | 6.400 | 6.500 | 5.900 | 6.000 | 4.628 | 2,190,277 |
| 2022-05-11 | 6.700 | 7.500 | 6.400 | 6.400 | 4.936 | 8,738,032 |
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.