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
2022-04-11	2.180	2.180	2.020	2.040	1.845	3,893,200
2022-04-08	2.220	2.220	2.160	2.180	1.972	1,690,500
2022-04-07	2.200	2.240	2.180	2.200	1.990	2,289,900
2022-04-05	2.280	2.280	2.220	2.220	2.008	2,506,900
2022-04-04	2.260	2.340	2.260	2.280	2.062	6,503,100
2022-04-01	2.200	2.320	2.200	2.260	2.044	8,552,700
2022-03-31	2.200	2.240	2.200	2.200	1.990	1,752,000
2022-03-30	2.240	2.240	2.180	2.200	1.990	2,587,800
2022-03-29	2.260	2.260	2.220	2.220	2.008	3,484,300
2022-03-28	2.200	2.260	2.200	2.220	2.008	4,348,400
2022-03-25	2.300	2.320	2.180	2.180	1.972	8,361,300
2022-03-24	2.320	2.420	2.280	2.300	2.080	22,655,750
2022-03-23	2.300	2.360	2.280	2.320	2.099	17,019,590
2022-03-22	2.280	2.340	2.260	2.280	2.062	9,296,000
2022-03-21	2.300	2.420	2.260	2.280	2.062	72,066,602
2022-03-18	2.260	2.360	2.240	2.280	2.062	23,106,301
2022-03-17	2.180	2.260	2.160	2.260	2.044	5,972,500
2022-03-16	2.300	2.360	2.140	2.180	1.972	20,716,400
2022-03-15	2.100	2.320	2.100	2.240	2.026	36,754,000
2022-03-14	2.040	2.120	2.000	2.060	1.863	1,640,300
2022-03-11	1.990	2.040	1.990	2.040	1.845	461,900
2022-03-10	2.040	2.060	1.970	1.990	1.800	1,302,800
2022-03-09	1.860	2.020	1.860	1.990	1.800	1,161,100
2022-03-08	1.960	2.000	1.740	1.860	1.682	3,253,600
2022-03-07	2.120	2.120	1.960	2.000	1.809	2,909,200
2022-03-04	2.140	2.240	2.100	2.120	1.918	2,837,200
2022-03-03	2.100	2.140	2.100	2.120	1.918	953,300
2022-03-02	2.120	2.120	2.080	2.100	1.900	1,355,400
2022-03-01	2.060	2.160	2.040	2.100	1.900	1,681,600
2022-02-28	2.100	2.120	2.040	2.080	1.881	769,000
2022-02-25	2.060	2.160	2.060	2.100	1.900	2,962,100
2022-02-24	2.240	2.260	2.040	2.040	1.845	6,845,800
2022-02-23	2.320	2.360	2.240	2.240	2.026	4,331,800
2022-02-22	2.300	2.360	2.280	2.300	2.080	4,588,500
2022-02-21	2.420	2.640	2.260	2.280	2.062	49,954,699
2022-02-18	2.380	2.460	2.320	2.440	2.207	18,318,301
2022-02-17	2.280	2.380	2.260	2.380	2.153	7,046,000
2022-02-15	2.220	2.340	2.180	2.260	2.044	5,035,100
2022-02-14	2.260	2.280	2.100	2.240	2.026	3,671,500
2022-02-11	2.300	2.320	2.200	2.260	2.044	2,218,200
2022-02-10	2.340	2.340	2.260	2.300	2.080	1,224,400
2022-02-09	2.360	2.440	2.300	2.320	2.099	7,954,600
2022-02-08	2.320	2.440	2.300	2.360	2.135	11,421,500
2022-02-07	2.360	2.360	2.260	2.340	2.117	1,913,300
2022-02-04	2.360	2.360	2.280	2.360	2.135	2,654,300
2022-02-03	2.360	2.400	2.300	2.360	2.135	2,506,700
2022-02-02	2.340	2.380	2.300	2.380	2.153	4,065,200
2022-02-01	2.340	2.360	2.240	2.340	2.117	2,269,300
2022-01-31	2.200	2.340	2.200	2.340	2.117	3,735,700
2022-01-28	2.080	2.240	2.080	2.220	2.008	2,600,200
2022-01-27	2.260	2.280	2.000	2.160	1.954	6,244,400
2022-01-26	2.340	2.340	2.160	2.300	2.080	4,255,900
2022-01-25	2.320	2.360	2.260	2.340	2.117	2,620,500
2022-01-24	2.300	2.420	2.300	2.360	2.135	2,055,100
2022-01-21	2.480	2.480	2.160	2.360	2.135	7,463,300
2022-01-20	2.500	2.560	2.420	2.480	2.243	28,073,400
2022-01-19	2.500	2.520	2.400	2.480	2.243	4,707,500
2022-01-18	2.580	2.580	2.380	2.500	2.261	12,074,400
2022-01-17	2.220	2.540	2.220	2.540	2.298	20,135,801
2022-01-14	2.340	2.340	2.220	2.260	2.044	3,428,900

← NewerPage 19 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.