CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	13.100	13.500	12.600	12.800	9.873	5,746,787
2022-02-03	12.400	13.000	11.900	13.000	10.027	4,511,758
2022-02-02	10.700	13.400	10.600	12.500	9.642	32,442,009
2022-02-01	10.400	10.700	10.200	10.700	8.253	3,537,581
2022-01-31	10.600	10.700	10.300	10.500	8.099	1,665,590
2022-01-28	10.400	10.500	10.100	10.500	8.099	4,556,098
2022-01-27	10.400	11.000	10.300	10.400	8.022	4,616,384
2022-01-26	11.000	11.000	10.200	10.800	8.330	5,108,659
2022-01-25	10.900	10.900	10.200	10.700	8.253	3,863,258
2022-01-24	10.400	11.000	10.000	10.600	8.176	11,608,444
2022-01-21	9.650	9.950	9.350	9.950	7.675	4,790,372
2022-01-20	9.100	9.750	9.000	9.650	7.443	13,470,452
2022-01-19	8.600	8.700	8.400	8.500	6.556	855,937
2022-01-18	8.650	8.800	8.500	8.600	6.633	2,344,299
2022-01-17	8.900	8.900	8.500	8.700	6.711	1,593,117
2022-01-14	8.900	8.950	8.200	8.800	6.788	4,334,270
2022-01-13	8.700	9.250	8.650	8.800	6.788	3,988,757
2022-01-12	8.350	8.750	8.150	8.500	6.556	5,102,565
2022-01-11	8.100	8.650	7.850	8.600	6.633	6,277,567
2022-01-10	7.450	8.300	7.150	8.100	6.248	10,052,406
2022-01-07	6.850	7.450	6.600	7.450	5.746	8,735,179
2022-01-06	6.750	6.750	6.450	6.700	5.168	1,688,409
2022-01-05	6.650	6.750	6.450	6.750	5.206	5,364,195
2022-01-04	5.900	7.000	5.900	6.600	5.091	18,931,236
2021-12-30	5.800	5.900	5.500	5.650	4.358	1,988,285
2021-12-29	5.250	5.900	5.250	5.800	4.474	2,809,995
2021-12-28	5.400	5.650	5.350	5.350	4.127	1,956,262
2021-12-27	5.600	5.900	5.400	5.600	4.319	3,754,613
2021-12-24	5.300	5.700	5.300	5.600	4.319	2,947,682
2021-12-23	5.550	5.550	4.960	5.250	4.049	6,351,856
2021-12-22	5.600	5.700	5.500	5.550	4.281	1,759,974
2021-12-21	5.650	5.800	5.450	5.600	4.319	1,441,429
2021-12-20	5.950	6.000	5.550	5.600	4.319	1,710,838
2021-12-17	5.550	6.150	5.400	5.950	4.589	5,429,668
2021-12-16	5.900	5.900	5.400	5.550	4.281	4,714,787
2021-12-15	6.200	6.200	5.350	5.850	4.512	5,875,139
2021-12-14	6.350	6.400	5.850	6.150	4.744	6,003,232
2021-12-13	5.450	6.400	5.450	6.350	4.898	9,205,414
2021-12-09	5.900	6.050	5.500	5.600	4.319	6,804,198
2021-12-08	5.400	6.000	5.350	5.850	4.512	10,196,834
2021-12-07	4.300	5.200	4.300	5.200	4.011	17,621,529
2021-12-03	4.700	4.780	4.520	4.600	3.548	5,958,114
2021-12-02	4.440	4.900	4.360	4.600	3.548	18,620,080
2021-12-01	4.340	4.500	4.220	4.400	3.394	5,447,430
2021-11-30	3.400	4.320	3.400	4.320	3.332	36,887,517
2021-11-29	3.380	3.500	3.340	3.400	2.623	3,423,361
2021-11-26	3.480	3.480	3.340	3.420	2.638	6,041,608
2021-11-25	3.300	3.500	3.300	3.460	2.669	12,055,730
2021-11-24	3.140	3.460	3.140	3.340	2.576	17,821,706
2021-11-23	3.220	3.280	3.120	3.220	2.484	8,057,638
2021-11-22	3.160	3.320	2.980	3.280	2.530	23,766,856
2021-11-19	2.820	3.700	2.500	3.140	2.422	120,435,048
2021-11-18	2.380	2.920	2.340	2.920	2.252	197,117,704
2021-11-17	1.790	2.260	1.790	2.260	1.743	159,026,273
2021-11-16	1.850	1.870	1.660	1.740	1.342	11,632,947
2021-11-15	1.900	1.940	1.830	1.840	1.419	5,029,314
2021-11-12	1.870	1.920	1.830	1.890	1.458	9,833,430
2021-11-11	1.900	1.920	1.860	1.880	1.450	7,478,110
2021-11-10	2.000	2.020	1.860	1.900	1.466	25,403,017
2021-11-09	1.780	2.060	1.760	2.020	1.558	37,880,752

← NewerPage 20 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.