CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.440	0.450	0.430	0.440	0.440	162,501
2026-01-20	0.440	0.460	0.420	0.440	0.440	41,000
2026-01-19	0.390	0.440	0.390	0.440	0.440	267,100
2026-01-16	0.420	0.440	0.380	0.410	0.410	93,200
2026-01-15	0.380	0.440	0.380	0.440	0.440	449,804
2026-01-14	0.340	0.380	0.340	0.380	0.380	86,600
2026-01-13	0.350	0.350	0.340	0.350	0.350	35,500
2026-01-12	0.360	0.370	0.340	0.370	0.370	60,101
2026-01-09	0.350	0.370	0.340	0.370	0.370	43,300
2026-01-08	0.350	0.360	0.340	0.360	0.360	8,501
2026-01-07	0.370	0.370	0.350	0.360	0.360	133,700
2026-01-06	0.400	0.400	0.380	0.380	0.380	3,302
2026-01-05	0.380	0.390	0.380	0.380	0.380	7,600
2025-12-30	0.370	0.390	0.360	0.390	0.390	73,772
2025-12-29	0.340	0.360	0.300	0.360	0.360	20,998
2025-12-26	0.360	0.360	0.350	0.350	0.350	25,501
2025-12-25	0.380	0.380	0.350	0.370	0.370	37,400
2025-12-24	0.370	0.380	0.370	0.380	0.380	5,600
2025-12-23	0.370	0.380	0.340	0.370	0.370	190,000
2025-12-22	0.380	0.390	0.350	0.390	0.390	28,300
2025-12-19	0.350	0.390	0.350	0.380	0.380	16,500
2025-12-18	0.390	0.400	0.300	0.370	0.370	106,301
2025-12-17	0.400	0.410	0.390	0.410	0.410	3,200
2025-12-16	0.380	0.410	0.360	0.400	0.400	28,800
2025-12-15	0.410	0.420	0.350	0.410	0.410	34,400
2025-12-12	0.420	0.420	0.300	0.400	0.400	56,600
2025-12-11	0.400	0.410	0.400	0.410	0.410	3,100
2025-12-09	0.400	0.400	0.380	0.400	0.400	105,600
2025-12-08	0.400	0.410	0.390	0.390	0.390	269,800
2025-12-04	0.410	0.420	0.390	0.390	0.390	155,000
2025-12-03	0.390	0.400	0.380	0.400	0.400	51,500
2025-12-02	0.400	0.400	0.390	0.390	0.390	102,900
2025-12-01	0.400	0.410	0.390	0.390	0.390	129,620
2025-11-28	0.390	0.400	0.390	0.390	0.390	34,100
2025-11-27	0.410	0.410	0.390	0.390	0.390	120,900
2025-11-26	0.380	0.410	0.380	0.410	0.410	132,000
2025-11-25	0.410	0.410	0.380	0.380	0.380	127,394
2025-11-24	0.390	0.420	0.380	0.400	0.400	68,000
2025-11-21	0.400	0.400	0.380	0.390	0.390	94,900
2025-11-20	0.390	0.400	0.380	0.390	0.390	134,100
2025-11-19	0.400	0.400	0.380	0.390	0.390	81,600
2025-11-18	0.400	0.420	0.400	0.410	0.410	137,300
2025-11-17	0.410	0.430	0.390	0.400	0.400	233,900
2025-11-13	0.390	0.410	0.340	0.400	0.400	68,800
2025-11-12	0.410	0.410	0.390	0.400	0.400	29,200
2025-11-11	0.400	0.410	0.400	0.410	0.410	58,700
2025-11-10	0.400	0.420	0.400	0.410	0.410	37,110
2025-11-07	0.400	0.400	0.390	0.400	0.400	300
2025-11-06	0.410	0.420	0.400	0.410	0.410	55,600
2025-11-05	0.380	0.420	0.350	0.400	0.400	33,400
2025-11-04	0.380	0.430	0.370	0.410	0.410	120,870
2025-11-03	0.410	0.410	0.350	0.380	0.380	216,400
2025-10-31	0.440	0.440	0.400	0.410	0.410	166,700
2025-10-30	0.440	0.480	0.410	0.430	0.430	188,700
2025-10-29	0.440	0.450	0.400	0.430	0.430	693,905
2025-10-28	0.460	0.480	0.440	0.450	0.450	247,104
2025-10-27	0.480	0.480	0.450	0.450	0.450	427,730
2025-10-24	0.490	0.500	0.460	0.480	0.480	434,810
2025-10-22	0.480	0.500	0.480	0.480	0.480	52,502
2025-10-21	0.500	0.510	0.480	0.480	0.480	294,500

← NewerPage 4 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.