CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.780	0.800	0.780	0.790	0.790	538,100
2026-07-20	0.780	0.780	0.750	0.780	0.780	421,000
2026-07-17	0.760	0.790	0.750	0.760	0.760	662,200
2026-07-16	0.800	0.800	0.770	0.770	0.770	221,100
2026-07-15	0.790	0.790	0.770	0.770	0.770	138,800
2026-07-14	0.770	0.790	0.760	0.770	0.770	411,300
2026-07-13	0.770	0.790	0.760	0.770	0.770	512,600
2026-07-10	0.780	0.790	0.760	0.770	0.770	897,009
2026-07-09	0.750	0.780	0.750	0.770	0.770	872,412
2026-07-08	0.800	0.840	0.740	0.740	0.740	3,599,526
2026-07-07	0.830	0.830	0.800	0.800	0.800	352,509
2026-07-06	0.810	0.840	0.810	0.810	0.810	898,200
2026-07-03	0.790	0.840	0.790	0.810	0.810	1,267,402
2026-07-02	0.790	0.810	0.790	0.800	0.800	246,100
2026-07-01	0.800	0.820	0.780	0.790	0.790	867,901
2026-06-30	0.800	0.830	0.800	0.810	0.810	489,313
2026-06-29	0.820	0.820	0.800	0.800	0.800	1,546,311
2026-06-26	0.790	0.890	0.790	0.820	0.820	6,998,159
2026-06-25	0.800	0.810	0.780	0.790	0.790	1,776,236
2026-06-24	0.830	0.850	0.790	0.800	0.800	2,292,899
2026-06-23	0.790	0.880	0.790	0.840	0.840	11,519,968
2026-06-22	0.800	0.800	0.750	0.790	0.790	1,555,800
2026-06-19	0.860	0.860	0.800	0.800	0.800	5,886,884
2026-06-18	0.900	0.900	0.850	0.870	0.870	6,752,203
2026-06-17	0.900	0.930	0.850	0.890	0.890	11,009,000
2026-06-16	0.840	0.990	0.840	0.910	0.910	32,894,852
2026-06-15	0.660	0.840	0.650	0.810	0.810	12,232,050
2026-06-12	0.640	0.660	0.630	0.650	0.650	433,950
2026-06-11	0.600	0.650	0.590	0.650	0.650	330,700
2026-06-10	0.600	0.620	0.590	0.590	0.590	436,600
2026-06-09	0.610	0.610	0.600	0.600	0.600	127,000
2026-06-08	0.620	0.620	0.610	0.610	0.610	49,700
2026-06-05	0.640	0.640	0.610	0.610	0.610	215,010
2026-06-04	0.620	0.640	0.610	0.620	0.620	233,500
2026-06-02	0.620	0.630	0.620	0.620	0.620	38,800
2026-05-29	0.610	0.630	0.600	0.620	0.620	138,200
2026-05-28	0.640	0.640	0.620	0.630	0.630	240,100
2026-05-27	0.620	0.670	0.620	0.630	0.630	1,176,900
2026-05-26	0.650	0.660	0.630	0.630	0.630	364,701
2026-05-25	0.630	0.670	0.630	0.650	0.650	978,349
2026-05-22	0.570	0.670	0.570	0.630	0.630	3,805,748
2026-05-21	0.570	0.580	0.550	0.560	0.560	622,100
2026-05-20	0.580	0.610	0.560	0.570	0.570	693,604
2026-05-19	0.580	0.610	0.560	0.580	0.580	713,910
2026-05-18	0.610	0.610	0.580	0.580	0.580	513,190
2026-05-15	0.610	0.640	0.610	0.610	0.610	598,714
2026-05-14	0.610	0.610	0.590	0.600	0.600	526,000
2026-05-13	0.620	0.620	0.590	0.600	0.600	1,080,904
2026-05-12	0.630	0.640	0.610	0.610	0.610	1,859,300
2026-05-11	0.690	0.690	0.600	0.630	0.630	2,280,651
2026-05-08	0.710	0.710	0.680	0.680	0.680	1,212,300
2026-05-07	0.690	0.720	0.690	0.700	0.700	956,900
2026-05-06	0.710	0.730	0.690	0.690	0.690	851,900
2026-05-05	0.710	0.730	0.710	0.710	0.710	781,000
2026-04-30	0.740	0.740	0.710	0.710	0.710	318,900
2026-04-29	0.770	0.770	0.700	0.720	0.720	3,315,700
2026-04-28	0.800	0.820	0.760	0.760	0.760	1,568,400
2026-04-27	0.800	0.830	0.750	0.780	0.780	2,509,901
2026-04-24	0.780	0.860	0.780	0.790	0.790	7,030,003
2026-04-23	0.730	0.840	0.720	0.760	0.760	4,291,202

← NewerPage 2 of 3 · 122 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.