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
2024-07-03	1.160	1.210	1.130	1.160	1.049	2,934,366
2024-07-02	1.150	1.260	1.110	1.120	1.013	21,011,561
2024-07-01	0.910	1.180	0.910	1.180	1.067	11,887,110
2024-06-28	0.920	0.930	0.900	0.900	0.814	305,911
2024-06-27	0.930	0.930	0.920	0.930	0.841	142,601
2024-06-26	0.940	0.940	0.920	0.930	0.841	210,300
2024-06-25	0.950	0.960	0.940	0.940	0.850	123,009
2024-06-24	0.960	0.970	0.910	0.960	0.868	29,600
2024-06-21	0.950	0.950	0.910	0.930	0.841	209,723
2024-06-20	0.950	0.960	0.940	0.960	0.868	44,442
2024-06-19	0.990	0.990	0.930	0.970	0.877	99,800
2024-06-18	0.940	1.000	0.940	0.990	0.896	142,318
2024-06-17	0.940	0.960	0.910	0.950	0.859	106,345
2024-06-14	0.980	0.990	0.930	0.930	0.841	122,301
2024-06-13	0.990	1.000	0.980	0.980	0.886	38,000
2024-06-12	0.970	1.000	0.970	0.980	0.886	114,100
2024-06-11	0.970	0.980	0.970	0.970	0.877	87,102
2024-06-10	0.980	0.980	0.950	0.950	0.859	106,000
2024-06-07	0.960	0.990	0.950	0.960	0.868	73,700
2024-06-06	0.970	1.000	0.960	0.960	0.868	176,663
2024-06-05	0.960	0.990	0.960	0.970	0.877	182,884
2024-06-04	1.000	1.010	0.990	1.010	0.914	121,584
2024-05-31	1.030	1.050	0.990	0.990	0.896	176,100
2024-05-30	1.010	1.010	1.000	1.000	0.905	70,101
2024-05-29	1.020	1.020	1.000	1.010	0.914	171,159
2024-05-28	1.020	1.040	1.010	1.040	0.941	98,558
2024-05-27	1.040	1.040	1.010	1.020	0.923	279,520
2024-05-24	1.040	1.040	1.030	1.040	0.941	145,500
2024-05-23	1.050	1.100	1.040	1.050	0.950	648,416
2024-05-21	1.050	1.060	1.020	1.030	0.932	1,018,142
2024-05-20	1.130	1.130	1.090	1.090	0.986	124,606
2024-05-17	1.120	1.120	1.090	1.120	1.013	166,821
2024-05-16	1.080	1.120	1.080	1.110	1.004	333,868
2024-05-15	1.140	1.180	1.000	1.070	0.968	1,915,659
2024-05-14	1.030	1.130	1.030	1.130	1.022	1,319,902
2024-05-13	1.010	1.030	0.990	1.020	0.923	174,087
2024-05-10	1.030	1.040	0.930	0.980	0.886	1,009,200
2024-05-09	0.950	0.950	0.910	0.950	0.859	235,400
2024-05-08	0.960	0.960	0.950	0.960	0.868	44,700
2024-05-07	0.980	0.980	0.950	0.970	0.877	191,900
2024-05-03	1.000	1.000	0.950	0.980	0.886	60,400
2024-05-02	0.950	1.000	0.950	0.970	0.877	78,402
2024-04-30	0.960	0.960	0.950	0.960	0.868	114,315
2024-04-29	0.960	1.000	0.950	0.960	0.868	291,800
2024-04-26	1.040	1.040	0.980	1.000	0.905	179,500
2024-04-25	1.040	1.070	1.040	1.050	0.950	110,200
2024-04-24	1.120	1.120	1.030	1.060	0.959	224,000
2024-04-23	1.110	1.110	1.100	1.110	1.004	3,800
2024-04-22	1.030	1.120	1.030	1.120	1.013	187,200
2024-04-19	1.080	1.120	0.980	1.120	1.013	94,900
2024-04-18	1.110	1.150	1.090	1.120	1.013	259,600
2024-04-17	1.110	1.140	1.100	1.120	1.013	103,736
2024-04-11	1.150	1.190	1.100	1.150	1.040	191,974
2024-04-10	1.150	1.250	0.910	1.190	1.076	566,983
2024-04-09	1.190	1.190	1.120	1.160	1.049	53,000
2024-04-05	1.190	1.190	1.140	1.190	1.076	108,102
2024-04-04	1.210	1.210	1.160	1.190	1.076	14,002
2024-04-03	1.200	1.220	1.190	1.200	1.085	53,118
2024-04-02	1.240	1.240	1.190	1.220	1.104	29,319
2024-04-01	1.200	1.240	1.190	1.200	1.085	41,401

← NewerPage 10 of 20 · 1,195 trading daysOlder →

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.