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
2026-04-10	0.990	1.010	0.990	1.000	0.970	185,300
2026-04-09	0.980	1.050	0.980	1.050	1.019	12,100
2026-04-08	1.010	1.030	1.000	1.030	0.999	4,802
2026-04-07	1.050	1.050	1.030	1.030	0.999	5,100
2026-04-03	1.040	1.050	1.040	1.050	1.019	7,000
2026-04-02	1.020	1.050	1.020	1.050	1.019	22,000
2026-04-01	1.020	1.030	1.020	1.030	0.999	36,800
2026-03-30	1.000	1.020	0.970	1.020	0.989	25,200
2026-03-27	0.970	1.020	0.970	1.020	0.989	3,100
2026-03-26	0.990	1.020	0.990	1.020	0.989	1,200
2026-03-25	0.990	1.010	0.980	1.010	0.980	56,600
2026-03-24	1.000	1.000	0.980	1.000	0.970	12,200
2026-03-23	0.980	1.000	0.970	1.000	0.970	20,000
2026-03-20	1.000	1.000	0.980	1.000	0.970	67,900
2026-03-19	1.000	1.000	0.980	0.990	0.960	2,094,220
2026-03-18	1.030	1.030	0.990	1.020	0.989	71,802
2026-03-17	1.010	1.050	1.010	1.020	0.989	32,053
2026-03-13	1.100	1.100	1.000	1.090	1.057	20,009
2026-03-12	1.070	1.100	1.070	1.090	1.057	2,800
2026-03-11	1.070	1.070	1.050	1.070	1.038	900
2026-03-10	1.070	1.070	1.070	1.070	1.038	127
2026-03-09	1.060	1.070	1.060	1.070	1.038	1,000
2026-03-06	1.070	1.070	1.070	1.070	1.038	100
2026-03-05	1.030	1.060	1.030	1.040	1.009	19,100
2026-03-04	1.000	1.060	1.000	1.060	1.028	101,200
2026-03-02	0.800	1.100	0.800	1.100	1.067	11,400
2026-02-27	1.050	1.080	1.050	1.080	1.048	387,600
2026-02-26	1.050	1.070	1.050	1.050	1.019	28,300
2026-02-25	1.060	1.100	1.060	1.070	1.038	132,800
2026-02-24	1.070	1.080	1.070	1.080	1.048	66,000
2026-02-23	1.100	1.100	1.080	1.080	1.048	31,862
2026-02-20	1.180	1.180	1.120	1.120	1.086	27,018
2026-02-19	1.110	1.220	1.110	1.120	1.086	248,033
2026-02-18	1.070	1.160	1.060	1.120	1.086	336,100
2026-02-17	1.070	1.080	1.050	1.050	1.019	41,901
2026-02-16	1.080	1.080	1.080	1.080	1.048	100
2026-02-13	1.070	1.140	1.070	1.070	1.038	4,011
2026-02-12	1.050	1.080	1.050	1.080	1.048	701
2026-02-11	1.070	1.090	1.070	1.090	1.057	2,700
2026-02-10	1.060	1.080	1.060	1.070	1.038	212,516
2026-02-09	1.050	1.150	1.050	1.130	1.096	11,226
2026-02-06	1.050	1.050	1.050	1.050	1.019	400
2026-02-05	1.050	1.050	1.050	1.050	1.019	29,540
2026-02-04	1.050	1.080	1.050	1.080	1.048	3,200
2026-02-03	1.030	1.130	1.010	1.090	1.057	198,010
2026-02-02	1.040	1.050	1.030	1.040	1.009	55,682
2026-01-30	1.050	1.050	1.040	1.040	1.009	34,500
2026-01-29	1.060	1.060	1.000	1.000	0.970	43,000
2026-01-28	1.090	1.090	1.040	1.060	1.028	13,800
2026-01-27	1.080	1.080	1.080	1.080	1.048	103
2026-01-26	1.080	1.080	1.080	1.080	1.048	100
2026-01-23	1.070	1.070	1.060	1.060	1.028	29,700
2026-01-22	1.080	1.080	1.070	1.080	1.048	3,600
2026-01-21	1.080	1.080	1.070	1.080	1.048	62,101
2026-01-20	1.070	1.080	1.070	1.080	1.048	1,501
2026-01-19	1.080	1.080	1.070	1.070	1.038	3,200
2026-01-16	1.080	1.080	1.070	1.070	1.038	9,500
2026-01-15	1.090	1.090	1.070	1.070	1.038	3,100
2026-01-14	1.070	1.090	1.060	1.080	1.048	12,500
2026-01-13	1.090	1.090	1.060	1.070	1.038	4,820

← NewerPage 3 of 4 · 230 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.