CMO Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.840	0.880	0.830	0.840	0.840	271,300
2024-10-22	0.880	0.880	0.880	0.880	0.880	0
2024-10-21	0.830	0.880	0.830	0.880	0.880	766,400
2024-10-18	0.810	0.840	0.730	0.820	0.820	1,179,000
2024-10-17	0.790	0.820	0.780	0.800	0.800	348,900
2024-10-16	0.840	0.840	0.840	0.840	0.840	0
2024-10-15	0.870	0.890	0.820	0.840	0.840	598,700
2024-10-11	0.930	0.930	0.850	0.860	0.860	709,300
2024-10-10	0.900	0.950	0.860	0.920	0.920	888,600
2024-10-09	0.910	0.920	0.890	0.900	0.900	314,700
2024-10-08	0.870	0.910	0.840	0.900	0.900	1,079,300
2024-10-07	0.900	0.930	0.860	0.880	0.880	628,300
2024-10-04	0.910	0.910	0.910	0.910	0.910	0
2024-10-03	0.960	0.980	0.900	0.910	0.910	3,053,600
2024-10-02	0.990	1.000	0.940	0.940	0.940	1,130,600
2024-10-01	1.020	1.060	0.960	1.010	1.010	2,869,200
2024-09-30	1.040	1.040	0.970	1.000	1.000	2,919,000
2024-09-27	0.930	0.930	0.930	0.930	0.930	0
2024-09-26	0.950	1.000	0.900	0.930	0.930	2,785,300
2024-09-25	0.850	1.010	0.830	0.950	0.950	16,295,300
2024-09-24	0.830	0.850	0.780	0.840	0.840	780,400
2024-09-23	0.830	0.850	0.800	0.830	0.830	479,500
2024-09-20	0.700	0.700	0.700	0.700	0.700	0
2024-09-19	0.700	0.700	0.700	0.700	0.700	0
2024-09-18	0.700	0.700	0.700	0.700	0.700	0
2024-09-17	0.700	0.700	0.700	0.700	0.700	0
2024-09-16	0.700	0.700	0.700	0.700	0.700	0
2024-09-13	0.690	0.730	0.660	0.700	0.700	1,051,000
2024-09-12	0.700	0.700	0.650	0.690	0.690	320,300
2024-09-11	0.690	0.700	0.680	0.690	0.690	163,800
2024-09-10	0.690	0.710	0.670	0.690	0.690	279,800
2024-09-09	0.700	0.700	0.700	0.700	0.700	0
2024-09-06	0.700	0.710	0.680	0.700	0.700	183,900
2024-09-05	0.700	0.720	0.690	0.700	0.700	193,100
2024-09-04	0.710	0.710	0.710	0.710	0.710	0
2024-09-03	0.710	0.710	0.710	0.710	0.710	0
2024-09-02	0.710	0.710	0.710	0.710	0.710	0
2024-08-30	0.710	0.720	0.690	0.710	0.710	313,500
2024-08-29	0.720	0.720	0.700	0.710	0.710	91,900
2024-08-28	0.690	0.740	0.680	0.710	0.710	612,300
2024-08-27	0.700	0.710	0.670	0.670	0.670	306,100
2024-08-26	0.650	0.710	0.650	0.700	0.700	118,700
2024-08-23	0.730	0.740	0.690	0.700	0.700	208,000
2024-08-22	0.720	0.720	0.720	0.720	0.720	0
2024-08-21	0.680	0.750	0.680	0.720	0.720	619,800
2024-08-20	0.700	0.700	0.670	0.690	0.690	158,400
2024-08-19	0.700	0.700	0.700	0.700	0.700	0
2024-08-16	0.630	0.700	0.620	0.700	0.700	318,900
2024-08-15	0.670	0.670	0.670	0.670	0.670	0
2024-08-14	0.670	0.670	0.670	0.670	0.670	0
2024-08-13	0.630	0.670	0.610	0.670	0.670	79,200
2024-08-09	0.670	0.700	0.660	0.670	0.670	41,900
2024-08-08	0.700	0.700	0.700	0.700	0.700	0
2024-08-07	0.700	0.700	0.670	0.700	0.700	34,100
2024-08-06	0.660	0.690	0.660	0.680	0.680	101,900
2024-08-05	0.700	0.710	0.660	0.690	0.690	145,100
2024-08-02	0.760	0.760	0.760	0.760	0.760	0
2024-08-01	0.780	0.780	0.730	0.760	0.760	363,500
2024-07-31	0.730	0.750	0.730	0.730	0.730	62,500
2024-07-30	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 9 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.