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
2024-01-04	1.210	1.240	1.210	1.220	1.104	40,908
2024-01-03	1.230	1.240	1.200	1.230	1.113	149,003
2024-01-02	1.200	1.240	1.200	1.230	1.113	162,000
2023-12-28	1.200	1.230	1.190	1.210	1.095	211,704
2023-12-27	1.230	1.230	1.190	1.210	1.095	236,500
2023-12-26	1.230	1.250	1.210	1.210	1.095	389,001
2023-12-25	1.230	1.310	1.230	1.240	1.122	1,192,601
2023-12-22	1.200	1.250	1.190	1.240	1.122	417,300
2023-12-21	1.260	1.290	1.200	1.210	1.095	651,028
2023-12-20	1.170	1.270	1.160	1.230	1.113	4,478,340
2023-12-19	1.070	1.180	1.030	1.150	1.040	2,760,010
2023-12-18	0.970	1.130	0.900	1.030	0.932	1,054,202
2023-12-15	0.900	1.040	0.900	0.970	0.877	4,329,711
2023-12-14	0.920	0.920	0.910	0.920	0.832	23,800
2023-12-13	0.920	0.920	0.870	0.870	0.787	73,100
2023-12-12	0.950	0.950	0.900	0.920	0.832	18,005
2023-12-08	0.960	0.960	0.930	0.930	0.841	51,100
2023-12-07	0.960	0.960	0.940	0.940	0.850	90,000
2023-12-06	0.950	0.960	0.940	0.960	0.868	185,882
2023-12-04	1.000	1.000	0.960	0.960	0.868	144,600
2023-12-01	0.980	1.000	0.950	1.000	0.905	53,501
2023-11-30	0.960	0.980	0.950	0.980	0.886	31,800
2023-11-29	1.000	1.000	0.990	0.990	0.896	33,705
2023-11-28	1.020	1.020	0.980	1.000	0.905	127,300
2023-11-27	1.000	1.020	0.950	1.000	0.905	250,501
2023-11-24	0.990	1.050	0.980	1.000	0.905	352,400
2023-11-23	0.980	0.990	0.970	0.990	0.896	71,801
2023-11-22	0.970	0.990	0.960	0.980	0.886	71,800
2023-11-21	0.980	0.990	0.960	0.970	0.877	268,200
2023-11-20	0.980	0.990	0.970	0.990	0.896	5,700
2023-11-17	0.980	0.990	0.970	0.980	0.886	71,313
2023-11-16	1.030	1.030	0.950	0.970	0.877	858,910
2023-11-15	0.940	1.030	0.940	1.030	0.932	406,100
2023-11-14	0.960	0.980	0.960	0.980	0.886	191,401
2023-11-13	1.040	1.040	0.960	0.960	0.868	190,400
2023-11-10	1.050	1.050	1.030	1.050	0.950	192,100
2023-11-09	1.040	1.050	1.040	1.050	0.950	307,100
2023-11-08	1.070	1.090	1.070	1.070	0.968	74,402
2023-11-07	1.080	1.090	1.070	1.070	0.968	336,703
2023-11-06	1.130	1.190	1.070	1.080	0.977	2,354,200
2023-11-03	1.070	1.140	1.050	1.120	1.013	895,907
2023-11-02	1.100	1.100	1.050	1.060	0.959	127,982
2023-11-01	1.020	1.050	1.020	1.020	0.923	83,100
2023-10-31	1.060	1.070	1.010	1.050	0.950	92,200
2023-10-30	1.050	1.100	1.040	1.070	0.968	180,601
2023-10-27	1.100	1.100	1.070	1.070	0.968	107,707
2023-10-26	1.100	1.100	1.090	1.100	0.995	18,210
2023-10-25	1.070	1.130	1.070	1.100	0.995	109,603
2023-10-24	1.040	1.100	1.040	1.070	0.968	193,401
2023-10-20	1.130	1.160	1.090	1.100	0.995	346,800
2023-10-19	1.150	1.190	1.130	1.140	1.031	89,605
2023-10-18	1.140	1.160	1.130	1.150	1.040	331,301
2023-10-17	1.140	1.160	1.130	1.130	1.022	19,800
2023-10-16	1.170	1.170	1.120	1.130	1.022	54,201
2023-10-12	1.130	1.210	1.130	1.160	1.049	445,900
2023-10-11	1.120	1.190	1.090	1.140	1.031	452,110
2023-10-10	1.140	1.140	1.070	1.110	1.004	71,100
2023-10-09	1.110	1.130	1.060	1.090	0.986	276,801
2023-10-06	1.150	1.210	1.130	1.130	1.022	399,500
2023-10-05	1.180	1.220	1.160	1.160	1.049	323,300

← NewerPage 12 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.