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
2022-07-14	1.670	1.720	1.630	1.650	1.492	674,802
2022-07-12	1.700	1.720	1.680	1.690	1.529	461,713
2022-07-11	1.780	1.780	1.690	1.720	1.556	992,800
2022-07-08	1.680	1.800	1.650	1.760	1.592	2,722,027
2022-07-07	1.660	1.690	1.640	1.680	1.520	871,600
2022-07-06	1.690	1.690	1.570	1.660	1.502	1,844,169
2022-07-05	1.800	1.830	1.660	1.700	1.538	4,644,524
2022-07-04	1.900	1.950	1.760	1.800	1.628	11,395,080
2022-07-01	1.650	2.160	1.650	2.060	1.863	74,645,930
2022-06-30	1.750	1.870	1.670	1.670	1.511	4,470,543
2022-06-29	1.610	1.780	1.610	1.720	1.556	2,254,109
2022-06-28	1.620	1.630	1.600	1.610	1.456	169,666
2022-06-27	1.600	1.630	1.600	1.600	1.447	221,400
2022-06-24	1.630	1.630	1.600	1.600	1.447	356,301
2022-06-23	1.600	1.650	1.600	1.610	1.456	118,500
2022-06-22	1.620	1.620	1.590	1.620	1.465	151,910
2022-06-21	1.620	1.630	1.570	1.620	1.465	219,110
2022-06-20	1.580	1.620	1.580	1.580	1.429	256,400
2022-06-17	1.580	1.620	1.580	1.590	1.438	438,113
2022-06-16	1.630	1.660	1.600	1.600	1.447	845,897
2022-06-15	1.670	1.670	1.620	1.620	1.465	1,517,241
2022-06-14	1.650	1.760	1.610	1.660	1.502	1,964,100
2022-06-13	1.740	1.750	1.660	1.660	1.502	1,610,869
2022-06-10	1.830	1.850	1.740	1.740	1.574	2,544,940
2022-06-09	1.880	1.960	1.820	1.850	1.673	8,719,551
2022-06-08	1.600	2.000	1.590	1.900	1.719	25,112,500
2022-06-07	1.640	1.640	1.600	1.610	1.456	18,169,801
2022-06-06	1.640	1.670	1.630	1.640	1.483	494,263
2022-06-02	1.720	1.720	1.630	1.640	1.483	2,348,721
2022-06-01	1.770	1.790	1.710	1.730	1.565	1,381,112
2022-05-31	1.780	1.790	1.740	1.760	1.592	555,802
2022-05-30	1.780	1.780	1.760	1.770	1.601	66,638
2022-05-27	1.780	1.780	1.730	1.770	1.601	164,900
2022-05-26	1.800	1.800	1.730	1.760	1.592	493,000
2022-05-25	1.780	1.800	1.740	1.800	1.628	183,950
2022-05-24	1.790	1.800	1.740	1.740	1.574	294,801
2022-05-23	1.800	1.820	1.700	1.750	1.583	502,909
2022-05-20	1.820	1.820	1.780	1.800	1.628	249,900
2022-05-19	1.780	1.830	1.760	1.830	1.655	330,500
2022-05-18	1.850	1.850	1.780	1.830	1.655	404,100
2022-05-17	1.740	1.850	1.740	1.840	1.664	591,600
2022-05-13	1.740	1.790	1.740	1.750	1.583	439,400
2022-05-12	1.800	1.800	1.740	1.750	1.583	772,300
2022-05-11	1.920	1.920	1.800	1.810	1.637	473,600
2022-05-10	1.760	1.900	1.730	1.900	1.719	950,700
2022-05-09	1.830	1.870	1.760	1.760	1.592	1,006,200
2022-05-06	1.850	1.900	1.810	1.880	1.701	516,900
2022-05-05	1.890	1.940	1.850	1.850	1.673	1,820,300
2022-05-03	1.960	1.960	1.890	1.890	1.710	1,588,300
2022-04-29	2.020	2.020	1.980	1.980	1.791	934,300
2022-04-28	1.990	2.040	1.990	2.020	1.827	722,600
2022-04-27	1.990	2.000	1.950	1.980	1.791	1,304,800
2022-04-26	2.040	2.060	1.970	1.990	1.800	1,678,100
2022-04-25	2.020	2.060	2.020	2.020	1.827	1,818,100
2022-04-22	2.120	2.140	2.040	2.080	1.881	1,148,500
2022-04-21	2.100	2.140	2.100	2.100	1.900	821,300
2022-04-20	2.180	2.180	2.100	2.100	1.900	742,900
2022-04-19	2.080	2.200	2.080	2.120	1.918	1,012,500
2022-04-18	2.140	2.140	2.080	2.100	1.900	869,700
2022-04-12	2.040	2.180	2.040	2.140	1.936	1,212,500

← NewerPage 18 of 21 · 1,201 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.