CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.720	0.790	0.700	0.750	0.750	2,789,434
2026-04-21	0.700	0.730	0.680	0.680	0.680	502,200
2026-04-20	0.690	0.700	0.690	0.700	0.700	16,500
2026-04-17	0.690	0.700	0.680	0.700	0.700	79,300
2026-04-16	0.690	0.700	0.690	0.700	0.700	56,300
2026-04-10	0.690	0.700	0.670	0.690	0.690	353,600
2026-04-09	0.710	0.720	0.690	0.690	0.690	385,300
2026-04-08	0.720	0.740	0.650	0.700	0.700	1,835,809
2026-04-07	0.690	0.710	0.680	0.700	0.700	517,100
2026-04-03	0.710	0.720	0.680	0.690	0.690	372,500
2026-04-02	0.710	0.710	0.680	0.700	0.700	415,100
2026-04-01	0.720	0.740	0.700	0.700	0.700	1,623,200
2026-03-31	0.700	0.730	0.690	0.700	0.700	404,300
2026-03-30	0.700	0.720	0.630	0.700	0.700	2,569,041
2026-03-27	0.710	0.720	0.690	0.700	0.700	510,500
2026-03-26	0.720	0.770	0.690	0.700	0.700	2,084,000
2026-03-25	0.720	0.750	0.690	0.720	0.720	1,856,901
2026-03-24	0.710	0.810	0.700	0.710	0.710	4,232,101
2026-03-23	0.800	0.800	0.680	0.700	0.700	1,737,800
2026-03-20	0.830	0.860	0.790	0.810	0.810	1,081,410
2026-03-19	0.830	0.890	0.830	0.830	0.830	1,520,101
2026-03-18	0.860	0.860	0.810	0.840	0.840	1,296,200
2026-03-17	0.880	0.920	0.840	0.860	0.860	4,821,211
2026-03-16	0.800	1.010	0.780	0.880	0.880	15,947,400
2026-03-13	0.830	0.850	0.780	0.800	0.800	1,413,745
2026-03-12	0.850	0.880	0.780	0.830	0.830	2,147,132
2026-03-11	0.910	0.940	0.840	0.840	0.840	5,750,361
2026-03-10	0.860	1.050	0.850	0.900	0.900	20,515,449
2026-03-09	0.790	0.900	0.760	0.840	0.840	10,469,100
2026-03-06	0.660	0.860	0.650	0.860	0.860	9,729,535
2026-03-05	0.700	0.750	0.660	0.660	0.660	2,047,004
2026-03-04	0.680	0.700	0.610	0.660	0.660	4,162,734
2026-03-02	0.580	0.720	0.480	0.720	0.720	9,061,252
2026-02-27	0.450	0.550	0.450	0.550	0.550	2,015,483
2026-02-26	0.380	0.430	0.380	0.420	0.420	81,200
2026-02-25	0.390	0.400	0.390	0.400	0.400	186,700
2026-02-24	0.380	0.400	0.380	0.400	0.400	59,300
2026-02-23	0.400	0.400	0.380	0.390	0.390	38,400
2026-02-20	0.380	0.400	0.380	0.400	0.400	23,318
2026-02-19	0.390	0.400	0.390	0.400	0.400	8,350
2026-02-18	0.390	0.400	0.390	0.400	0.400	137,400
2026-02-17	0.390	0.400	0.380	0.400	0.400	94,764
2026-02-16	0.410	0.410	0.390	0.400	0.400	47,631
2026-02-13	0.390	0.400	0.380	0.400	0.400	77,801
2026-02-12	0.420	0.420	0.400	0.410	0.410	111,600
2026-02-11	0.390	0.410	0.390	0.400	0.400	1,523,402
2026-02-10	0.420	0.420	0.380	0.380	0.380	2,015,100
2026-02-09	0.390	0.420	0.360	0.400	0.400	189,400
2026-02-06	0.410	0.410	0.400	0.400	0.400	25,600
2026-02-05	0.420	0.420	0.410	0.410	0.410	56,000
2026-02-04	0.430	0.430	0.410	0.410	0.410	40,000
2026-02-03	0.410	0.420	0.390	0.420	0.420	45,952
2026-02-02	0.410	0.420	0.400	0.400	0.400	37,000
2026-01-30	0.410	0.430	0.400	0.410	0.410	2,300
2026-01-29	0.400	0.420	0.400	0.420	0.420	15,610
2026-01-28	0.470	0.470	0.390	0.400	0.400	282,400
2026-01-27	0.480	0.480	0.430	0.470	0.470	131,300
2026-01-26	0.450	0.480	0.450	0.470	0.470	89,700
2026-01-23	0.520	0.520	0.470	0.480	0.480	294,729
2026-01-22	0.440	0.520	0.440	0.520	0.520	392,420

← NewerPage 3 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.