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
2024-03-29	1.230	1.230	1.190	1.220	1.104	18,610
2024-03-28	1.200	1.230	1.200	1.220	1.104	117,100
2024-03-27	1.220	1.220	1.180	1.220	1.104	61,801
2024-03-26	1.230	1.230	1.220	1.220	1.104	2,200
2024-03-25	1.190	1.240	1.180	1.220	1.104	110,601
2024-03-22	1.240	1.240	1.180	1.180	1.067	123,202
2024-03-21	1.210	1.260	1.210	1.250	1.131	14,315
2024-03-20	1.230	1.250	1.190	1.250	1.131	241,530
2024-03-19	1.230	1.270	1.230	1.270	1.149	68,400
2024-03-18	1.280	1.280	1.250	1.270	1.149	124,602
2024-03-15	1.290	1.290	1.260	1.290	1.167	189,234
2024-03-14	1.320	1.320	1.280	1.290	1.167	3,600
2024-03-13	1.240	1.280	1.240	1.280	1.158	115,500
2024-03-12	1.280	1.300	1.280	1.280	1.158	40,905
2024-03-11	1.280	1.290	1.270	1.290	1.167	223,600
2024-03-08	1.290	1.300	1.260	1.290	1.167	151,914
2024-03-07	1.300	1.300	1.290	1.300	1.176	26,400
2024-03-06	1.280	1.300	1.280	1.300	1.176	23,600
2024-03-05	1.260	1.300	1.250	1.300	1.176	302,500
2024-03-04	1.290	1.290	1.200	1.290	1.167	121,800
2024-03-01	1.290	1.300	1.270	1.300	1.176	93,305
2024-02-29	1.280	1.290	1.250	1.290	1.167	83,700
2024-02-28	1.320	1.320	1.280	1.280	1.158	217,300
2024-02-27	1.300	1.370	1.290	1.320	1.194	1,407,201
2024-02-23	1.280	1.280	1.250	1.280	1.158	36,305
2024-02-22	1.280	1.280	1.270	1.280	1.158	2,800
2024-02-21	1.230	1.280	1.230	1.270	1.149	39,500
2024-02-20	1.240	1.260	1.230	1.260	1.140	23,700
2024-02-19	1.260	1.280	1.230	1.280	1.158	38,802
2024-02-16	1.300	1.300	1.250	1.250	1.131	47,700
2024-02-15	1.300	1.310	1.290	1.300	1.176	45,200
2024-02-14	1.310	1.310	1.290	1.300	1.176	269,505
2024-02-13	1.240	1.330	1.230	1.300	1.176	1,021,610
2024-02-12	1.240	1.240	1.210	1.240	1.122	74,400
2024-02-09	1.280	1.280	1.240	1.240	1.122	34,300
2024-02-08	1.270	1.290	1.260	1.280	1.158	43,600
2024-02-07	1.250	1.320	1.230	1.290	1.167	276,500
2024-02-06	1.240	1.270	1.220	1.260	1.140	180,600
2024-02-05	1.230	1.240	1.220	1.240	1.122	66,800
2024-02-02	1.240	1.240	1.220	1.240	1.122	63,100
2024-02-01	1.250	1.250	1.230	1.250	1.131	18,800
2024-01-31	1.260	1.260	1.240	1.260	1.140	125,800
2024-01-30	1.320	1.320	1.260	1.260	1.140	29,301
2024-01-29	1.270	1.300	1.270	1.280	1.158	23,800
2024-01-26	1.290	1.290	1.260	1.270	1.149	89,300
2024-01-25	1.230	1.290	1.230	1.290	1.167	349,502
2024-01-24	1.210	1.240	1.210	1.230	1.113	67,005
2024-01-23	1.250	1.260	1.190	1.190	1.076	359,202
2024-01-22	1.240	1.260	1.240	1.260	1.140	23,405
2024-01-19	1.260	1.260	1.240	1.240	1.122	156,100
2024-01-18	1.320	1.320	1.240	1.250	1.131	465,900
2024-01-17	1.340	1.360	1.280	1.320	1.194	358,814
2024-01-16	1.240	1.380	1.230	1.350	1.221	4,686,577
2024-01-15	1.230	1.290	1.200	1.260	1.140	2,234,467
2024-01-12	1.190	1.230	1.190	1.190	1.076	115,600
2024-01-11	1.230	1.250	1.180	1.200	1.085	199,201
2024-01-10	1.280	1.280	1.230	1.240	1.122	64,904
2024-01-09	1.290	1.290	1.240	1.260	1.140	134,721
2024-01-08	1.320	1.350	1.220	1.250	1.131	1,073,108
2024-01-05	1.220	1.410	1.200	1.310	1.185	4,323,348

← NewerPage 11 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.