CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.750	0.750	0.730	0.740	0.740	1,600
2025-01-21	0.660	0.750	0.660	0.740	0.740	111,400
2025-01-20	0.680	0.730	0.680	0.730	0.730	7,200
2025-01-17	0.670	0.730	0.670	0.730	0.730	13,500
2025-01-16	0.670	0.730	0.660	0.730	0.730	97,100
2025-01-15	0.690	0.720	0.510	0.720	0.720	253,000
2025-01-14	0.700	0.710	0.690	0.710	0.710	12,400
2025-01-13	0.700	0.710	0.700	0.700	0.700	26,400
2025-01-10	0.710	0.720	0.700	0.700	0.700	13,000
2025-01-09	0.710	0.730	0.690	0.710	0.710	41,700
2025-01-08	0.720	0.720	0.710	0.720	0.720	10,900
2025-01-07	0.750	0.780	0.720	0.720	0.720	49,800
2025-01-06	0.720	0.770	0.700	0.750	0.750	46,300
2025-01-03	0.760	0.760	0.720	0.730	0.730	30,800
2025-01-02	0.800	0.810	0.720	0.760	0.760	325,400
2024-12-30	0.700	0.780	0.700	0.700	0.700	20,400
2024-12-27	0.700	0.730	0.690	0.690	0.690	25,800
2024-12-26	0.730	0.730	0.670	0.670	0.670	39,500
2024-12-25	0.680	0.730	0.680	0.710	0.710	22,500
2024-12-24	0.680	0.690	0.680	0.680	0.680	33,300
2024-12-23	0.680	0.690	0.670	0.680	0.680	93,700
2024-12-20	0.690	0.690	0.680	0.690	0.690	156,000
2024-12-19	0.720	0.720	0.700	0.700	0.700	397,100
2024-12-18	0.720	0.750	0.700	0.730	0.730	259,500
2024-12-17	0.760	0.760	0.740	0.760	0.760	326,800
2024-12-16	0.790	0.790	0.740	0.750	0.750	519,000
2024-12-13	0.780	0.800	0.780	0.790	0.790	86,700
2024-12-12	0.780	0.800	0.770	0.790	0.790	142,800
2024-12-11	0.800	0.800	0.790	0.790	0.790	293,200
2024-12-09	0.830	0.830	0.800	0.800	0.800	47,300
2024-12-06	0.840	0.840	0.800	0.820	0.820	41,700
2024-12-04	0.840	0.840	0.800	0.830	0.830	67,800
2024-12-03	0.830	0.830	0.830	0.830	0.830	5,400
2024-12-02	0.840	0.840	0.800	0.830	0.830	321,400
2024-11-29	0.820	0.820	0.800	0.820	0.820	18,500
2024-11-28	0.820	0.820	0.800	0.820	0.820	65,300
2024-11-27	0.840	0.840	0.800	0.800	0.800	91,700
2024-11-26	0.830	0.830	0.800	0.820	0.820	145,400
2024-11-25	0.840	0.840	0.810	0.820	0.820	72,800
2024-11-22	0.840	0.840	0.820	0.820	0.820	37,600
2024-11-21	0.840	0.840	0.810	0.820	0.820	104,300
2024-11-20	0.850	0.850	0.810	0.820	0.820	93,400
2024-11-19	0.800	0.850	0.800	0.850	0.850	170,500
2024-11-18	0.810	0.820	0.800	0.800	0.800	113,000
2024-11-15	0.870	0.870	0.810	0.810	0.810	335,000
2024-11-14	0.880	0.880	0.800	0.860	0.860	406,600
2024-11-13	0.890	0.890	0.890	0.890	0.890	0
2024-11-12	0.920	0.920	0.870	0.890	0.890	206,900
2024-11-11	0.920	0.920	0.880	0.880	0.880	205,400
2024-11-08	0.890	0.910	0.870	0.910	0.910	529,300
2024-11-07	0.880	0.900	0.820	0.880	0.880	623,900
2024-11-06	0.890	0.890	0.870	0.880	0.880	178,200
2024-11-05	0.890	0.920	0.860	0.880	0.880	347,700
2024-11-04	0.900	0.930	0.870	0.900	0.900	334,500
2024-11-01	0.940	0.940	0.910	0.910	0.910	543,400
2024-10-31	0.920	0.950	0.870	0.920	0.920	1,533,600
2024-10-30	0.870	0.940	0.850	0.910	0.910	2,240,400
2024-10-29	0.800	0.800	0.800	0.800	0.800	0
2024-10-28	0.800	0.850	0.770	0.800	0.800	569,600
2024-10-25	0.840	0.840	0.840	0.840	0.840	0

← NewerPage 8 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.