CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.530	0.530	0.490	0.510	0.510	78,200
2025-07-22	0.520	0.550	0.520	0.540	0.540	54,700
2025-07-21	0.530	0.540	0.530	0.540	0.540	3,500
2025-07-18	0.540	0.550	0.520	0.530	0.530	70,300
2025-07-17	0.520	0.540	0.520	0.540	0.540	900
2025-07-16	0.510	0.540	0.510	0.540	0.540	53,300
2025-07-15	0.520	0.520	0.520	0.520	0.520	3,000
2025-07-14	0.480	0.530	0.480	0.530	0.530	3,700
2025-07-11	0.510	0.520	0.500	0.520	0.520	13,300
2025-07-09	0.520	0.530	0.460	0.500	0.500	210,900
2025-07-08	0.520	0.520	0.510	0.510	0.510	8,500
2025-07-07	0.520	0.550	0.450	0.520	0.520	171,800
2025-07-04	0.550	0.560	0.500	0.560	0.560	32,500
2025-07-03	0.560	0.560	0.500	0.550	0.550	2,800
2025-07-02	0.530	0.560	0.530	0.550	0.550	29,700
2025-07-01	0.530	0.550	0.500	0.550	0.550	50,800
2025-06-30	0.500	0.520	0.500	0.520	0.520	5,200
2025-06-27	0.480	0.500	0.470	0.500	0.500	91,200
2025-06-26	0.510	0.550	0.510	0.520	0.520	8,000
2025-06-25	0.440	0.550	0.440	0.510	0.510	79,700
2025-06-24	0.490	0.570	0.490	0.530	0.530	13,700
2025-06-23	0.500	0.510	0.500	0.500	0.500	253,000
2025-06-20	0.510	0.600	0.510	0.540	0.540	5,810
2025-06-19	0.550	0.560	0.520	0.520	0.520	73,300
2025-06-18	0.560	0.570	0.560	0.570	0.570	18,900
2025-06-17	0.570	0.570	0.550	0.570	0.570	45,920
2025-06-16	0.570	0.590	0.570	0.580	0.580	2,510
2025-06-13	0.590	0.600	0.570	0.600	0.600	44,600
2025-06-12	0.600	0.620	0.600	0.600	0.600	30,100
2025-06-11	0.620	0.620	0.620	0.620	0.620	12,400
2025-06-10	0.630	0.630	0.610	0.630	0.630	10,300
2025-06-09	0.620	0.660	0.620	0.650	0.650	15,600
2025-06-06	0.650	0.650	0.650	0.650	0.650	31,600
2025-06-05	0.680	0.680	0.650	0.650	0.650	1,100
2025-06-04	0.660	0.700	0.650	0.650	0.650	396,600
2025-05-30	0.650	0.650	0.640	0.640	0.640	1,600
2025-05-29	0.640	0.660	0.640	0.640	0.640	51,100
2025-05-28	0.540	0.640	0.540	0.640	0.640	25,400
2025-05-27	0.610	0.610	0.570	0.600	0.600	16,500
2025-05-26	0.610	0.640	0.610	0.630	0.630	14,200
2025-05-23	0.600	0.640	0.600	0.640	0.640	16,200
2025-05-22	0.610	0.610	0.590	0.610	0.610	5,000
2025-05-21	0.560	0.610	0.560	0.580	0.580	190,700
2025-05-20	0.680	0.690	0.520	0.580	0.580	439,200
2025-05-19	0.650	0.680	0.650	0.680	0.680	35,000
2025-05-16	0.740	0.790	0.670	0.670	0.670	416,300
2025-05-15	0.640	0.640	0.640	0.640	0.640	0
2025-05-14	0.620	0.650	0.620	0.640	0.640	24,300
2025-05-13	0.610	0.670	0.610	0.620	0.620	137,000
2025-05-09	0.640	0.640	0.630	0.640	0.640	2,500
2025-05-08	0.650	0.670	0.640	0.640	0.640	113,600
2025-05-07	0.630	0.640	0.600	0.630	0.630	660,900
2025-05-06	0.610	0.640	0.610	0.620	0.620	120,400
2025-05-02	0.590	0.630	0.590	0.630	0.630	437,100
2025-04-30	0.610	0.610	0.570	0.570	0.570	82,600
2025-04-29	0.630	0.640	0.610	0.620	0.620	28,300
2025-04-28	0.620	0.620	0.610	0.610	0.610	16,600
2025-04-25	0.590	0.690	0.590	0.620	0.620	222,100
2025-04-24	0.630	0.630	0.590	0.590	0.590	333,200
2025-04-23	0.640	0.640	0.600	0.600	0.600	5,400

← NewerPage 6 of 21 · 1,216 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.