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
2022-10-10	1.740	1.790	1.710	1.760	1.592	7,655,425
2022-10-07	1.680	1.720	1.660	1.720	1.556	412,781
2022-10-06	1.660	1.700	1.660	1.680	1.520	282,100
2022-10-05	1.730	1.730	1.670	1.680	1.520	129,404
2022-10-04	1.670	1.700	1.650	1.680	1.520	1,918,128
2022-10-03	1.670	1.690	1.660	1.660	1.502	354,830
2022-09-30	1.690	1.690	1.640	1.680	1.520	3,708,501
2022-09-29	1.830	1.850	1.710	1.710	1.547	14,059,200
2022-09-28	1.830	1.840	1.800	1.830	1.655	1,080,300
2022-09-27	1.870	1.900	1.790	1.820	1.646	6,321,000
2022-09-26	1.830	1.880	1.800	1.860	1.682	3,592,100
2022-09-23	1.820	1.880	1.810	1.820	1.646	2,804,521
2022-09-22	1.780	1.830	1.770	1.810	1.637	1,327,734
2022-09-21	1.770	1.790	1.760	1.790	1.619	739,901
2022-09-20	1.770	1.790	1.770	1.780	1.610	482,061
2022-09-19	1.820	1.820	1.760	1.760	1.592	1,448,861
2022-09-16	1.910	1.910	1.790	1.790	1.619	5,326,802
2022-09-15	1.860	1.940	1.840	1.900	1.719	7,624,036
2022-09-14	1.870	1.870	1.830	1.860	1.682	1,717,000
2022-09-13	1.910	1.910	1.870	1.870	1.691	875,500
2022-09-12	1.900	1.930	1.890	1.890	1.710	761,909
2022-09-09	1.910	1.920	1.860	1.890	1.710	1,075,700
2022-09-08	1.920	1.930	1.900	1.900	1.719	1,061,564
2022-09-07	1.900	1.940	1.880	1.900	1.719	2,352,624
2022-09-06	1.840	1.910	1.840	1.900	1.719	1,369,643
2022-09-05	1.870	1.870	1.810	1.840	1.664	1,584,400
2022-09-02	1.900	1.900	1.870	1.870	1.691	1,445,930
2022-09-01	2.000	2.040	1.870	1.890	1.710	15,899,060
2022-08-31	1.890	2.000	1.890	1.950	1.764	16,047,460
2022-08-30	1.900	1.930	1.880	1.880	1.701	1,388,224
2022-08-29	1.860	1.950	1.830	1.890	1.710	4,762,748
2022-08-26	1.870	1.960	1.870	1.890	1.710	10,120,650
2022-08-25	1.970	2.020	1.840	1.860	1.682	13,181,100
2022-08-24	1.830	1.980	1.820	1.940	1.755	18,286,381
2022-08-23	1.790	1.880	1.790	1.820	1.646	5,438,950
2022-08-22	1.680	1.870	1.680	1.810	1.637	14,747,250
2022-08-19	1.680	1.750	1.680	1.680	1.520	1,687,909
2022-08-18	1.720	1.720	1.680	1.700	1.538	928,964
2022-08-17	1.670	1.740	1.670	1.720	1.556	3,145,263
2022-08-16	1.700	1.700	1.670	1.680	1.520	255,992
2022-08-15	1.660	1.700	1.660	1.680	1.520	1,024,902
2022-08-11	1.690	1.690	1.660	1.660	1.502	647,079
2022-08-10	1.690	1.700	1.660	1.680	1.520	1,025,695
2022-08-09	1.710	1.710	1.680	1.700	1.538	553,500
2022-08-08	1.720	1.720	1.690	1.710	1.547	597,941
2022-08-05	1.690	1.720	1.690	1.690	1.529	729,300
2022-08-04	1.700	1.720	1.670	1.690	1.529	960,360
2022-08-03	1.700	1.740	1.670	1.690	1.529	1,443,204
2022-08-02	1.700	1.770	1.690	1.690	1.529	2,335,800
2022-08-01	1.750	1.750	1.690	1.700	1.538	2,268,451
2022-07-27	1.830	1.830	1.730	1.730	1.565	5,730,713
2022-07-26	1.790	1.930	1.790	1.830	1.655	36,352,320
2022-07-25	1.800	1.820	1.750	1.770	1.601	4,073,502
2022-07-22	1.790	1.840	1.770	1.810	1.637	6,226,405
2022-07-21	1.730	1.810	1.710	1.810	1.637	4,520,081
2022-07-20	1.710	1.740	1.700	1.730	1.565	1,008,101
2022-07-19	1.750	1.750	1.690	1.710	1.547	907,501
2022-07-18	1.670	1.790	1.660	1.730	1.565	3,221,214
2022-07-15	1.650	1.660	1.590	1.660	1.502	1,165,201
2022-07-14	1.670	1.720	1.630	1.650	1.492	674,802

← NewerPage 17 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.