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
2023-10-04	1.080	1.270	1.080	1.160	1.049	2,266,800
2023-10-03	1.090	1.200	1.010	1.140	1.031	1,658,708
2023-10-02	1.270	1.270	1.100	1.100	0.995	1,849,710
2023-09-29	1.270	1.280	1.230	1.240	1.122	1,117,800
2023-09-28	1.290	1.360	1.250	1.250	1.131	2,266,230
2023-09-27	1.300	1.300	1.230	1.270	1.149	517,500
2023-09-26	1.290	1.330	1.290	1.290	1.167	775,001
2023-09-25	1.300	1.350	1.290	1.290	1.167	2,298,905
2023-09-22	1.340	1.340	1.280	1.310	1.185	1,317,900
2023-09-21	1.210	1.410	1.210	1.330	1.203	6,216,565
2023-09-20	1.290	1.290	1.200	1.200	1.085	1,346,132
2023-09-19	1.320	1.330	1.290	1.290	1.167	501,020
2023-09-18	1.390	1.390	1.290	1.300	1.176	4,397,126
2023-09-15	1.400	1.410	1.370	1.390	1.257	3,291,400
2023-09-14	1.390	1.420	1.340	1.380	1.248	4,713,152
2023-09-13	1.430	1.450	1.390	1.400	1.266	11,183,620
2023-09-12	1.400	1.420	1.330	1.410	1.275	8,935,408
2023-09-11	1.500	1.510	1.330	1.410	1.275	23,072,760
2023-09-08	1.090	1.400	1.090	1.400	1.266	41,938,781
2023-09-07	0.960	1.140	0.960	1.090	0.986	19,466,150
2023-09-06	0.920	0.960	0.920	0.950	0.859	630,324
2023-09-05	0.910	0.940	0.910	0.920	0.832	218,009
2023-09-04	0.950	0.950	0.910	0.920	0.832	385,601
2023-09-01	0.950	0.980	0.940	0.940	0.850	776,206
2023-08-31	0.940	0.950	0.940	0.940	0.850	336,902
2023-08-30	0.940	0.960	0.940	0.940	0.850	439,319
2023-08-29	0.960	0.970	0.940	0.940	0.850	531,900
2023-08-28	0.960	0.960	0.930	0.960	0.868	692,400
2023-08-25	0.950	0.960	0.940	0.950	0.859	439,700
2023-08-24	0.920	1.030	0.920	0.930	0.841	4,251,007
2023-08-23	0.930	0.930	0.910	0.920	0.832	374,437
2023-08-22	0.910	0.920	0.910	0.910	0.823	122,904
2023-08-21	0.910	0.910	0.890	0.910	0.823	114,100
2023-08-18	0.880	0.920	0.880	0.900	0.814	523,103
2023-08-17	0.900	0.900	0.880	0.890	0.805	49,503
2023-08-16	0.900	0.900	0.870	0.870	0.787	32,600
2023-08-15	0.890	0.910	0.870	0.870	0.787	201,950
2023-08-11	0.890	0.910	0.890	0.910	0.823	123,210
2023-08-10	0.870	0.930	0.870	0.890	0.805	99,939
2023-08-09	0.900	0.930	0.900	0.900	0.814	49,600
2023-08-08	0.930	0.930	0.890	0.900	0.814	249,372
2023-08-07	0.940	0.940	0.920	0.930	0.841	216,500
2023-08-04	0.930	0.950	0.930	0.940	0.850	76,216
2023-08-03	0.940	0.950	0.930	0.940	0.850	1,247,605
2023-08-02	0.930	1.010	0.920	0.940	0.850	4,338,086
2023-07-31	0.940	0.950	0.910	0.940	0.850	682,500
2023-07-27	0.890	0.960	0.890	0.930	0.841	5,127,725
2023-07-26	0.930	0.930	0.870	0.890	0.805	859,310
2023-07-25	0.920	0.970	0.890	0.930	0.841	2,075,466
2023-07-24	0.880	1.030	0.850	0.920	0.832	6,934,020
2023-07-21	0.850	0.870	0.820	0.830	0.751	653,806
2023-07-20	0.880	0.890	0.840	0.850	0.769	626,122
2023-07-19	0.840	0.960	0.810	0.840	0.760	5,125,308
2023-07-18	0.820	0.830	0.800	0.800	0.724	152,301
2023-07-17	0.800	0.820	0.800	0.820	0.742	15,300
2023-07-14	0.810	0.820	0.800	0.810	0.733	17,605
2023-07-13	0.830	0.830	0.790	0.800	0.724	73,809
2023-07-12	0.830	0.830	0.790	0.790	0.715	474,800
2023-07-11	0.810	0.830	0.790	0.820	0.742	19,100
2023-07-10	0.850	0.850	0.800	0.820	0.742	32,200

← NewerPage 13 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.