CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.500	0.510	0.480	0.480	0.480	294,500
2025-10-20	0.490	0.530	0.490	0.490	0.490	228,300
2025-10-17	0.500	0.500	0.480	0.490	0.490	45,600
2025-10-16	0.480	0.510	0.480	0.490	0.490	127,229
2025-10-15	0.500	0.500	0.470	0.500	0.500	288,800
2025-10-14	0.490	0.530	0.490	0.500	0.500	118,000
2025-10-10	0.510	0.520	0.500	0.500	0.500	45,925
2025-10-09	0.520	0.540	0.490	0.500	0.500	329,900
2025-10-08	0.500	0.560	0.500	0.520	0.520	318,900
2025-10-07	0.550	0.550	0.500	0.510	0.510	551,700
2025-10-06	0.560	0.560	0.520	0.550	0.550	176,600
2025-10-03	0.580	0.610	0.540	0.550	0.550	713,310
2025-10-02	0.660	0.670	0.560	0.600	0.600	1,509,925
2025-10-01	0.750	0.790	0.620	0.650	0.650	6,972,214
2025-09-30	0.530	0.680	0.530	0.680	0.680	6,057,516
2025-09-29	0.510	0.540	0.510	0.520	0.520	29,900
2025-09-26	0.530	0.530	0.530	0.530	0.530	16,600
2025-09-25	0.510	0.530	0.500	0.530	0.530	163,300
2025-09-24	0.500	0.520	0.500	0.500	0.500	168,300
2025-09-23	0.520	0.550	0.500	0.530	0.530	292,300
2025-09-22	0.530	0.560	0.510	0.560	0.560	426,601
2025-09-19	0.550	0.580	0.520	0.570	0.570	107,200
2025-09-18	0.550	0.550	0.510	0.530	0.530	153,200
2025-09-17	0.570	0.590	0.550	0.560	0.560	64,100
2025-09-16	0.530	0.580	0.520	0.570	0.570	33,600
2025-09-15	0.550	0.550	0.540	0.540	0.540	2,601
2025-09-12	0.550	0.560	0.550	0.550	0.550	4,100
2025-09-11	0.550	0.560	0.530	0.540	0.540	63,700
2025-09-10	0.570	0.570	0.550	0.550	0.550	22,900
2025-09-09	0.550	0.580	0.550	0.580	0.580	53,200
2025-09-08	0.550	0.600	0.550	0.600	0.600	49,829
2025-09-05	0.550	0.590	0.550	0.570	0.570	15,200
2025-09-04	0.560	0.580	0.560	0.580	0.580	33,600
2025-09-03	0.570	0.590	0.560	0.580	0.580	2,800
2025-09-02	0.600	0.600	0.550	0.590	0.590	35,500
2025-09-01	0.550	0.610	0.550	0.600	0.600	254,000
2025-08-29	0.540	0.560	0.520	0.550	0.550	73,100
2025-08-28	0.520	0.560	0.520	0.550	0.550	138,200
2025-08-27	0.540	0.580	0.520	0.570	0.570	147,600
2025-08-26	0.520	0.570	0.510	0.550	0.550	206,000
2025-08-25	0.570	0.650	0.570	0.620	0.620	322,600
2025-08-22	0.550	0.570	0.540	0.560	0.560	105,500
2025-08-21	0.540	0.560	0.540	0.540	0.540	132,800
2025-08-20	0.540	0.540	0.530	0.530	0.530	3,100
2025-08-19	0.540	0.540	0.530	0.530	0.530	17,000
2025-08-18	0.550	0.550	0.530	0.540	0.540	25,100
2025-08-15	0.520	0.520	0.520	0.520	0.520	0
2025-08-14	0.530	0.530	0.520	0.520	0.520	32,300
2025-08-13	0.550	0.550	0.540	0.540	0.540	49,400
2025-08-08	0.530	0.530	0.510	0.510	0.510	44,000
2025-08-07	0.550	0.550	0.510	0.510	0.510	74,100
2025-08-06	0.520	0.540	0.520	0.540	0.540	4,900
2025-08-05	0.530	0.550	0.530	0.530	0.530	58,700
2025-08-04	0.530	0.530	0.510	0.520	0.520	61,100
2025-08-01	0.530	0.530	0.500	0.510	0.510	23,000
2025-07-31	0.530	0.540	0.520	0.520	0.520	67,700
2025-07-30	0.530	0.530	0.510	0.520	0.520	80,000
2025-07-29	0.520	0.530	0.520	0.530	0.530	19,900
2025-07-25	0.530	0.540	0.530	0.540	0.540	10,600
2025-07-24	0.520	0.530	0.520	0.520	0.520	16,800

← NewerPage 5 of 21 · 1,212 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.