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
2023-04-05	1.330	1.330	1.280	1.310	1.185	176,100
2023-04-04	1.320	1.330	1.300	1.300	1.176	141,500
2023-04-03	1.320	1.330	1.300	1.320	1.194	174,700
2023-03-31	1.340	1.340	1.300	1.310	1.185	307,049
2023-03-30	1.340	1.340	1.320	1.330	1.203	225,905
2023-03-29	1.320	1.340	1.320	1.340	1.212	220,804
2023-03-28	1.330	1.360	1.310	1.330	1.203	251,000
2023-03-27	1.340	1.340	1.320	1.320	1.194	131,805
2023-03-24	1.370	1.370	1.330	1.330	1.203	495,300
2023-03-23	1.320	1.410	1.310	1.350	1.221	3,251,110
2023-03-22	1.330	1.340	1.300	1.310	1.185	558,302
2023-03-21	1.290	1.330	1.290	1.330	1.203	606,800
2023-03-20	1.300	1.320	1.280	1.290	1.167	248,200
2023-03-17	1.300	1.320	1.280	1.300	1.176	346,700
2023-03-16	1.310	1.310	1.280	1.280	1.158	956,800
2023-03-15	1.300	1.330	1.300	1.320	1.194	502,209
2023-03-14	1.340	1.360	1.270	1.270	1.149	1,241,615
2023-03-13	1.370	1.380	1.310	1.340	1.212	2,680,001
2023-03-10	1.410	1.410	1.360	1.380	1.248	2,632,929
2023-03-09	1.420	1.450	1.400	1.410	1.275	7,553,501
2023-03-08	1.420	1.670	1.420	1.430	1.294	46,293,754
2023-03-07	1.400	1.400	1.360	1.390	1.257	289,725
2023-03-03	1.410	1.410	1.360	1.400	1.266	274,300
2023-03-02	1.430	1.430	1.410	1.410	1.275	153,120
2023-03-01	1.430	1.460	1.410	1.440	1.303	446,400
2023-02-28	1.460	1.500	1.410	1.460	1.321	676,210
2023-02-27	1.470	1.490	1.380	1.470	1.330	373,568
2023-02-24	1.450	1.500	1.430	1.470	1.330	355,400
2023-02-23	1.430	1.490	1.430	1.450	1.312	463,000
2023-02-22	1.460	1.460	1.420	1.430	1.294	198,310
2023-02-21	1.470	1.480	1.440	1.480	1.339	117,105
2023-02-20	1.460	1.480	1.440	1.470	1.330	98,200
2023-02-17	1.450	1.510	1.450	1.470	1.330	1,172,300
2023-02-16	1.430	1.470	1.390	1.440	1.303	262,970
2023-02-15	1.480	1.480	1.270	1.380	1.248	1,027,303
2023-02-14	1.500	1.520	1.460	1.480	1.339	1,470,910
2023-02-13	1.490	1.520	1.480	1.490	1.348	1,612,000
2023-02-10	1.470	1.490	1.460	1.490	1.348	223,604
2023-02-09	1.490	1.490	1.450	1.470	1.330	656,962
2023-02-08	1.500	1.500	1.470	1.490	1.348	348,700
2023-02-07	1.500	1.510	1.470	1.500	1.357	1,260,901
2023-02-06	1.480	1.510	1.470	1.490	1.348	761,500
2023-02-03	1.500	1.520	1.480	1.490	1.348	2,204,200
2023-02-02	1.540	1.550	1.480	1.500	1.357	2,656,600
2023-02-01	1.500	1.550	1.500	1.530	1.384	6,471,400
2023-01-31	1.470	1.530	1.470	1.490	1.348	2,822,512
2023-01-30	1.490	1.500	1.470	1.470	1.330	886,811
2023-01-27	1.460	1.510	1.460	1.480	1.339	1,215,216
2023-01-26	1.500	1.500	1.460	1.460	1.321	2,686,616
2023-01-25	1.510	1.520	1.470	1.490	1.348	1,822,584
2023-01-24	1.490	1.560	1.490	1.500	1.357	7,988,801
2023-01-23	1.480	1.510	1.480	1.490	1.348	1,456,800
2023-01-20	1.470	1.610	1.470	1.480	1.339	11,996,140
2023-01-19	1.470	1.490	1.460	1.460	1.321	1,347,780
2023-01-18	1.440	1.520	1.430	1.460	1.321	3,411,603
2023-01-17	1.450	1.480	1.440	1.440	1.303	1,204,320
2023-01-16	1.490	1.500	1.440	1.450	1.312	1,864,473
2023-01-13	1.440	1.490	1.440	1.450	1.312	836,215
2023-01-12	1.460	1.520	1.430	1.460	1.321	1,412,721
2023-01-11	1.480	1.510	1.460	1.460	1.321	972,942

← NewerPage 15 of 20 · 1,200 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.