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
2026-07-16	0.970	0.980	0.960	0.980	0.980	6,200
2026-07-15	0.990	0.990	0.970	0.980	0.980	107,850
2026-07-14	0.990	0.990	0.960	0.990	0.990	27,713
2026-07-13	0.970	1.000	0.960	1.000	1.000	54,500
2026-07-10	0.970	0.970	0.960	0.960	0.960	14,200
2026-07-09	0.960	0.970	0.960	0.970	0.970	9,000
2026-07-08	0.950	0.950	0.930	0.950	0.950	20,401
2026-07-06	0.950	0.970	0.950	0.970	0.970	16,690
2026-07-03	0.940	0.980	0.940	0.970	0.970	20,600
2026-07-02	0.960	0.970	0.950	0.970	0.970	15,901
2026-07-01	0.960	0.960	0.910	0.960	0.960	89,345
2026-06-30	0.960	0.980	0.960	0.980	0.980	8,500
2026-06-29	0.980	0.990	0.960	0.980	0.980	6,200
2026-06-26	0.990	0.990	0.950	0.980	0.980	8,800
2026-06-25	0.990	0.990	0.960	0.980	0.980	13,502
2026-06-24	0.950	0.990	0.950	0.990	0.990	20,700
2026-06-23	0.960	0.990	0.960	0.970	0.970	9,100
2026-06-22	0.960	0.990	0.960	0.990	0.990	12,100
2026-06-19	0.960	0.990	0.960	0.990	0.990	8,000
2026-06-18	0.990	0.990	0.990	0.990	0.990	5,000
2026-06-17	0.990	0.990	0.990	0.990	0.990	5,018
2026-06-16	0.990	0.990	0.960	0.990	0.990	37,300
2026-06-15	0.970	0.980	0.970	0.980	0.980	11,202
2026-06-12	0.950	0.950	0.920	0.920	0.920	95,201
2026-06-11	0.970	0.970	0.950	0.960	0.960	28,500
2026-06-10	0.980	0.980	0.950	0.960	0.960	15,900
2026-06-09	0.980	0.980	0.980	0.980	0.980	10,000
2026-06-08	0.980	0.980	0.960	0.980	0.980	19,600
2026-06-05	0.980	0.980	0.960	0.980	0.980	25,200
2026-06-04	0.990	0.990	0.970	0.980	0.980	31,106
2026-06-02	0.990	1.000	0.970	1.000	1.000	21,400
2026-05-29	0.970	1.000	0.970	1.000	1.000	57,800
2026-05-28	0.950	0.990	0.930	0.990	0.990	380,400
2026-05-27	0.940	1.000	0.940	1.000	1.000	215,800
2026-05-26	0.970	0.980	0.970	0.980	0.980	106,900
2026-05-25	0.920	0.990	0.920	0.970	0.970	18,000
2026-05-22	0.980	1.000	0.970	1.000	1.000	35,317
2026-05-21	1.000	1.000	1.000	1.000	1.000	5,017
2026-05-20	0.970	1.000	0.950	1.000	1.000	17,800
2026-05-19	1.000	1.000	1.000	1.000	1.000	3,600
2026-05-18	1.000	1.000	0.960	1.000	1.000	3,700
2026-05-15	0.940	1.000	0.940	1.000	1.000	104,401
2026-05-14	0.860	0.950	0.860	0.950	0.950	4,100
2026-05-13	0.970	1.000	0.950	1.000	1.000	44,500
2026-05-12	1.000	1.000	0.990	1.000	0.970	50,700
2026-05-11	1.000	1.000	0.980	1.000	0.970	339,302
2026-05-08	0.980	1.000	0.970	1.000	0.970	128,500
2026-05-07	1.000	1.000	0.960	0.980	0.951	265,912
2026-05-06	1.000	1.100	1.000	1.000	0.970	12,000
2026-05-05	1.000	1.000	1.000	1.000	0.970	1,100
2026-04-30	0.920	1.000	0.920	1.000	0.970	42,900
2026-04-29	1.000	1.000	1.000	1.000	0.970	611
2026-04-28	0.980	1.000	0.980	1.000	0.970	11,213
2026-04-27	0.970	1.000	0.970	1.000	0.970	21,748
2026-04-24	1.000	1.000	0.970	1.000	0.970	39,900
2026-04-22	1.000	1.000	1.000	1.000	0.970	100
2026-04-21	0.980	1.000	0.980	1.000	0.970	5,500
2026-04-20	0.990	1.000	0.990	1.000	0.970	12,200
2026-04-17	1.010	1.020	0.990	1.000	0.970	35,500
2026-04-16	0.990	1.010	0.980	0.980	0.951	32,300

← NewerPage 2 of 20 · 1,199 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.