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
2023-07-07	0.800	0.830	0.800	0.820	0.742	384,645
2023-07-06	0.820	0.820	0.800	0.810	0.733	169,450
2023-07-05	0.830	0.850	0.810	0.810	0.733	384,201
2023-07-04	0.810	0.880	0.810	0.830	0.751	566,500
2023-07-03	0.810	0.820	0.760	0.810	0.733	1,000,700
2023-06-30	0.810	0.850	0.780	0.810	0.733	2,130,700
2023-06-29	0.770	0.800	0.720	0.760	0.687	582,040
2023-06-28	0.770	0.790	0.750	0.770	0.697	555,401
2023-06-27	0.750	0.820	0.750	0.760	0.687	1,114,900
2023-06-26	0.730	0.760	0.710	0.750	0.678	1,111,243
2023-06-23	0.730	0.740	0.730	0.740	0.669	88,400
2023-06-22	0.720	0.740	0.720	0.730	0.660	651,631
2023-06-21	0.780	0.780	0.710	0.740	0.669	1,045,645
2023-06-20	0.740	0.820	0.730	0.760	0.687	2,531,800
2023-06-19	0.800	0.800	0.730	0.730	0.660	2,466,839
2023-06-16	0.820	0.840	0.790	0.800	0.724	980,364
2023-06-15	0.950	0.950	0.810	0.820	0.742	3,826,913
2023-06-14	1.030	1.030	0.890	0.940	0.850	5,915,590
2023-06-13	1.000	1.040	1.000	1.010	0.914	863,723
2023-06-12	1.100	1.100	0.990	1.000	0.905	2,155,733
2023-06-09	1.080	1.090	1.060	1.090	0.986	123,419
2023-06-08	1.070	1.080	1.050	1.080	0.977	224,200
2023-06-07	1.130	1.130	1.060	1.070	0.968	652,845
2023-06-06	1.170	1.180	1.120	1.130	1.022	391,568
2023-06-02	1.160	1.180	1.150	1.160	1.049	182,800
2023-06-01	1.170	1.220	1.150	1.160	1.049	1,070,020
2023-05-31	1.180	1.200	1.150	1.180	1.067	263,900
2023-05-30	1.160	1.250	1.160	1.180	1.067	4,034,300
2023-05-29	1.150	1.200	1.120	1.150	1.040	668,901
2023-05-26	1.150	1.150	1.140	1.150	1.040	13,300
2023-05-25	1.150	1.150	1.130	1.150	1.040	86,500
2023-05-24	1.150	1.190	1.120	1.120	1.013	453,502
2023-05-23	1.140	1.140	1.120	1.120	1.013	282,400
2023-05-22	1.120	1.170	1.100	1.100	0.995	103,805
2023-05-19	1.150	1.180	1.120	1.120	1.013	305,705
2023-05-18	1.240	1.240	1.140	1.150	1.040	302,927
2023-05-17	1.180	1.180	1.120	1.140	1.031	344,401
2023-05-16	1.200	1.230	1.160	1.170	1.058	265,601
2023-05-15	1.270	1.270	1.180	1.230	1.113	245,900
2023-05-12	1.250	1.250	1.200	1.240	1.122	87,500
2023-05-11	1.250	1.280	1.230	1.250	1.131	132,900
2023-05-10	1.260	1.260	1.230	1.250	1.131	108,501
2023-05-09	1.220	1.260	1.220	1.250	1.131	203,209
2023-05-08	1.280	1.290	1.210	1.210	1.095	276,900
2023-05-03	1.170	1.230	1.120	1.200	1.085	251,805
2023-05-02	1.200	1.210	1.140	1.170	1.058	208,710
2023-04-28	1.230	1.260	1.200	1.200	1.085	363,900
2023-04-27	1.280	1.310	1.250	1.270	1.149	251,734
2023-04-26	1.260	1.290	1.220	1.270	1.149	284,608
2023-04-25	1.310	1.310	1.260	1.260	1.140	382,406
2023-04-24	1.300	1.310	1.290	1.310	1.185	260,500
2023-04-21	1.320	1.320	1.290	1.310	1.185	82,100
2023-04-20	1.320	1.320	1.280	1.320	1.194	113,300
2023-04-19	1.330	1.330	1.310	1.320	1.194	222,700
2023-04-18	1.310	1.330	1.280	1.330	1.203	809,004
2023-04-17	1.290	1.300	1.270	1.290	1.167	502,300
2023-04-12	1.290	1.320	1.290	1.300	1.176	60,410
2023-04-11	1.300	1.300	1.260	1.300	1.176	255,100
2023-04-10	1.290	1.300	1.270	1.300	1.176	227,500
2023-04-07	1.320	1.320	1.300	1.300	1.176	42,000

← NewerPage 14 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.