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
2023-01-10	1.530	1.530	1.480	1.480	1.339	1,536,212
2023-01-09	1.490	1.570	1.480	1.500	1.357	5,265,521
2023-01-06	1.450	1.500	1.450	1.470	1.330	3,587,987
2023-01-05	1.370	1.650	1.360	1.510	1.366	29,483,150
2023-01-04	1.350	1.370	1.310	1.320	1.194	204,110
2023-01-03	1.310	1.360	1.290	1.330	1.203	590,247
2022-12-30	1.300	1.310	1.280	1.280	1.158	212,300
2022-12-29	1.300	1.320	1.280	1.300	1.176	76,400
2022-12-28	1.280	1.370	1.270	1.290	1.167	1,215,600
2022-12-27	1.300	1.300	1.240	1.270	1.149	381,390
2022-12-26	1.270	1.290	1.220	1.260	1.140	77,307
2022-12-23	1.310	1.310	1.250	1.270	1.149	76,814
2022-12-22	1.230	1.280	1.230	1.280	1.158	286,100
2022-12-21	1.270	1.300	1.250	1.260	1.140	240,300
2022-12-20	1.360	1.370	1.280	1.290	1.167	404,573
2022-12-19	1.340	1.400	1.320	1.350	1.221	758,653
2022-12-16	1.360	1.360	1.300	1.340	1.212	292,829
2022-12-15	1.380	1.380	1.350	1.360	1.230	49,100
2022-12-14	1.390	1.390	1.360	1.380	1.248	160,610
2022-12-13	1.370	1.390	1.370	1.370	1.239	485,619
2022-12-09	1.370	1.370	1.340	1.360	1.230	197,414
2022-12-08	1.380	1.380	1.350	1.350	1.221	94,707
2022-12-07	1.360	1.360	1.330	1.360	1.230	278,001
2022-12-06	1.350	1.380	1.330	1.360	1.230	129,307
2022-12-02	1.380	1.380	1.340	1.360	1.230	684,305
2022-12-01	1.390	1.400	1.350	1.370	1.239	263,921
2022-11-30	1.440	1.440	1.360	1.360	1.230	565,303
2022-11-29	1.430	1.450	1.390	1.400	1.266	542,661
2022-11-28	1.440	1.500	1.420	1.420	1.284	768,172
2022-11-25	1.420	1.620	1.420	1.430	1.294	4,002,861
2022-11-24	1.430	1.450	1.350	1.400	1.266	1,276,705
2022-11-23	1.480	1.500	1.420	1.430	1.294	1,323,703
2022-11-22	1.520	1.520	1.470	1.480	1.339	340,800
2022-11-21	1.540	1.540	1.510	1.520	1.375	50,587
2022-11-18	1.550	1.570	1.510	1.510	1.366	237,400
2022-11-17	1.550	1.580	1.510	1.540	1.393	299,246
2022-11-16	1.510	1.550	1.500	1.540	1.393	444,200
2022-11-15	1.490	1.570	1.490	1.510	1.366	158,294
2022-11-14	1.570	1.570	1.470	1.520	1.375	1,555,705
2022-11-11	1.580	1.600	1.560	1.570	1.420	488,530
2022-11-10	1.590	1.600	1.580	1.600	1.447	420,386
2022-11-09	1.600	1.600	1.580	1.590	1.438	525,812
2022-11-08	1.610	1.620	1.600	1.610	1.456	243,100
2022-11-07	1.620	1.640	1.610	1.610	1.456	241,901
2022-11-04	1.630	1.640	1.610	1.620	1.465	828,130
2022-11-03	1.610	1.620	1.600	1.620	1.465	315,700
2022-11-02	1.630	1.630	1.590	1.610	1.456	586,500
2022-11-01	1.590	1.670	1.590	1.610	1.456	2,732,404
2022-10-31	1.620	1.620	1.580	1.590	1.438	745,420
2022-10-28	1.620	1.680	1.580	1.610	1.456	3,623,196
2022-10-27	1.560	1.630	1.560	1.630	1.474	4,505,600
2022-10-26	1.580	1.590	1.570	1.570	1.420	536,400
2022-10-25	1.600	1.600	1.560	1.580	1.429	954,800
2022-10-21	1.610	1.650	1.590	1.590	1.438	3,999,700
2022-10-20	1.580	1.630	1.580	1.610	1.456	1,944,911
2022-10-19	1.610	1.610	1.580	1.600	1.447	1,859,202
2022-10-18	1.560	1.620	1.560	1.610	1.456	3,463,722
2022-10-17	1.560	1.600	1.540	1.550	1.402	8,405,426
2022-10-12	1.610	1.610	1.540	1.540	1.393	3,034,960
2022-10-11	1.760	1.800	1.600	1.600	1.447	16,759,570

← NewerPage 16 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.