CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.630	0.630	0.620	0.630	0.630	1,200
2025-04-21	0.620	0.630	0.600	0.610	0.610	30,100
2025-04-18	0.640	0.780	0.510	0.650	0.650	161,400
2025-04-17	0.510	0.660	0.500	0.610	0.610	25,500
2025-04-16	0.480	0.520	0.480	0.520	0.520	7,500
2025-04-11	0.550	0.550	0.520	0.520	0.520	13,200
2025-04-10	0.510	0.550	0.510	0.520	0.520	18,600
2025-04-09	0.480	0.530	0.480	0.520	0.520	37,200
2025-04-08	0.510	0.600	0.510	0.530	0.530	225,700
2025-04-04	0.600	0.600	0.590	0.600	0.600	12,400
2025-04-03	0.630	0.630	0.630	0.630	0.630	7,300
2025-04-02	0.630	0.660	0.590	0.630	0.630	75,600
2025-04-01	0.700	0.700	0.620	0.680	0.680	385,900
2025-03-31	0.650	0.660	0.600	0.640	0.640	7,700
2025-03-28	0.590	0.590	0.590	0.590	0.590	100
2025-03-27	0.590	0.650	0.590	0.600	0.600	289,700
2025-03-26	0.580	0.590	0.580	0.590	0.590	33,700
2025-03-25	0.580	0.600	0.570	0.600	0.600	15,400
2025-03-24	0.660	0.660	0.590	0.600	0.600	34,200
2025-03-21	0.670	0.670	0.550	0.660	0.660	10,500
2025-03-20	0.670	0.670	0.670	0.670	0.670	100
2025-03-19	0.600	0.670	0.600	0.670	0.670	7,600
2025-03-18	0.670	0.670	0.660	0.670	0.670	18,800
2025-03-17	0.620	0.670	0.600	0.670	0.670	8,100
2025-03-14	0.660	0.660	0.660	0.660	0.660	200
2025-03-13	0.660	0.660	0.640	0.650	0.650	30,000
2025-03-12	0.680	0.690	0.640	0.660	0.660	12,200
2025-03-11	0.660	0.680	0.660	0.680	0.680	9,900
2025-03-10	0.690	0.690	0.660	0.670	0.670	11,600
2025-03-07	0.680	0.680	0.660	0.670	0.670	22,400
2025-03-06	0.650	0.660	0.650	0.660	0.660	12,700
2025-03-05	0.710	0.710	0.600	0.660	0.660	329,100
2025-03-04	0.710	0.720	0.650	0.670	0.670	56,600
2025-03-03	0.780	0.780	0.690	0.720	0.720	341,400
2025-02-28	0.640	0.710	0.550	0.690	0.690	207,500
2025-02-27	0.710	0.710	0.630	0.640	0.640	84,600
2025-02-26	0.660	0.660	0.660	0.660	0.660	0
2025-02-25	0.650	0.690	0.650	0.660	0.660	15,200
2025-02-24	0.640	0.700	0.640	0.650	0.650	31,500
2025-02-21	0.700	0.700	0.640	0.640	0.640	23,300
2025-02-20	0.680	0.690	0.660	0.690	0.690	11,200
2025-02-19	0.680	0.680	0.640	0.680	0.680	127,800
2025-02-18	0.680	0.700	0.660	0.680	0.680	33,700
2025-02-17	0.680	0.700	0.680	0.680	0.680	127,500
2025-02-14	0.690	0.700	0.690	0.690	0.690	13,300
2025-02-13	0.670	0.710	0.670	0.690	0.690	88,800
2025-02-11	0.700	0.700	0.690	0.700	0.700	38,200
2025-02-10	0.730	0.730	0.700	0.700	0.700	22,700
2025-02-07	0.670	0.710	0.670	0.710	0.710	27,600
2025-02-06	0.670	0.700	0.670	0.700	0.700	5,200
2025-02-05	0.710	0.710	0.690	0.690	0.690	30,600
2025-02-04	0.710	0.740	0.700	0.710	0.710	60,500
2025-02-03	0.770	0.770	0.690	0.740	0.740	380,300
2025-01-31	0.710	0.720	0.710	0.710	0.710	139,300
2025-01-30	0.710	0.740	0.710	0.710	0.710	148,300
2025-01-29	0.690	0.750	0.690	0.710	0.710	66,100
2025-01-28	0.720	0.720	0.710	0.720	0.720	76,100
2025-01-27	0.700	0.740	0.680	0.710	0.710	169,600
2025-01-24	0.750	0.750	0.680	0.740	0.740	9,700
2025-01-23	0.750	0.750	0.710	0.740	0.740	23,400

← NewerPage 7 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.