Kingsmen C.M.T.I. Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.930	0.940	0.930	0.940	0.940	700
2026-10-19	0.920	0.930	0.900	0.930	0.930	412,600
2026-10-15	0.920	0.930	0.880	0.930	0.930	113,500
2026-10-14	0.920	0.930	0.920	0.930	0.930	11,400
2026-10-12	0.920	0.930	0.920	0.930	0.930	13,100
2026-10-08	0.920	0.930	0.910	0.930	0.930	20,300
2026-10-07	0.930	0.930	0.900	0.930	0.930	238,300
2026-10-06	0.920	0.970	0.920	0.950	0.950	110,813
2026-10-05	0.940	0.940	0.940	0.940	0.940	0
2026-10-02	0.940	0.940	0.940	0.940	0.940	0
2026-10-01	0.910	0.940	0.910	0.940	0.940	16,000
2026-09-30	0.940	0.940	0.940	0.940	0.940	0
2026-09-29	0.920	0.940	0.900	0.940	0.940	56,800
2026-09-28	0.930	0.950	0.900	0.950	0.950	85,900
2026-09-25	0.950	0.950	0.950	0.950	0.950	0
2026-09-24	0.950	0.950	0.950	0.950	0.950	0
2026-09-23	0.940	0.950	0.940	0.950	0.950	3,500
2026-09-22	0.950	0.950	0.900	0.950	0.950	72,220
2026-09-21	0.950	0.950	0.950	0.950	0.950	10,000
2026-09-18	0.920	0.950	0.920	0.950	0.950	3,220
2026-09-17	0.920	0.950	0.920	0.940	0.940	9,700
2026-09-16	0.940	0.950	0.900	0.950	0.950	33,721
2026-09-15	0.930	0.940	0.930	0.940	0.940	1,800
2026-09-14	0.920	0.920	0.920	0.920	0.920	18,000
2026-09-11	0.920	0.950	0.920	0.950	0.950	24,600
2026-09-10	0.950	0.970	0.950	0.970	0.970	5,536
2026-09-08	0.940	0.970	0.900	0.970	0.970	35,002
2026-09-07	0.970	0.980	0.930	0.970	0.970	72,001
2026-09-04	0.930	0.980	0.900	0.980	0.980	180,300
2026-09-03	0.930	0.930	0.930	0.930	0.930	64,600
2026-09-02	0.930	0.950	0.930	0.950	0.950	51,495
2026-09-01	0.960	0.970	0.960	0.970	0.970	9,025
2026-08-31	0.930	0.970	0.930	0.970	0.970	20,510
2026-08-28	0.920	0.970	0.920	0.970	0.970	5,810
2026-08-27	0.960	0.970	0.940	0.970	0.970	25,378
2026-08-26	0.940	0.970	0.940	0.970	0.970	26,102
2026-08-24	0.920	0.950	0.920	0.950	0.950	7,401
2026-08-21	0.900	0.950	0.900	0.950	0.950	69,010
2026-08-20	0.920	0.950	0.900	0.900	0.900	77,411
2026-08-19	0.950	0.950	0.950	0.950	0.950	3,203
2026-08-18	0.940	0.950	0.920	0.950	0.950	10,100
2026-08-17	0.940	0.960	0.920	0.950	0.950	3,300
2026-08-14	0.920	0.940	0.920	0.940	0.940	8,510
2026-08-13	0.940	0.950	0.930	0.950	0.950	500
2026-08-11	0.950	0.950	0.920	0.940	0.940	11,609
2026-08-10	0.950	0.950	0.920	0.950	0.950	10,803
2026-08-07	0.940	0.950	0.940	0.950	0.950	7,750
2026-08-06	0.930	0.950	0.920	0.950	0.950	12,309
2026-08-05	0.930	0.950	0.930	0.940	0.940	9,145
2026-08-04	0.930	0.940	0.920	0.930	0.930	5,400
2026-08-03	0.930	0.930	0.920	0.930	0.930	6,803
2026-07-31	0.930	0.930	0.930	0.930	0.930	11,813
2026-07-30	0.930	0.930	0.930	0.930	0.930	7,538
2026-07-27	0.890	0.930	0.890	0.910	0.910	429,011
2026-07-24	0.920	0.930	0.910	0.930	0.930	121,900
2026-07-23	0.950	0.950	0.940	0.950	0.950	9,600
2026-07-22	0.940	0.950	0.930	0.940	0.940	97,300
2026-07-21	0.950	0.960	0.940	0.960	0.960	83,665

Page 1 of 1 · 58 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0300 THB
2025-11-28	0.0250 THB
2025-05-14	0.0300 THB
2024-08-26	0.0300 THB
2019-05-07	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.