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
2026-01-12	1.090	1.090	1.090	1.090	1.057	8,833
2026-01-09	1.090	1.090	1.080	1.090	1.057	19,800
2026-01-08	1.110	1.110	1.080	1.080	1.048	31,800
2026-01-07	1.120	1.150	1.100	1.110	1.077	321,500
2026-01-06	1.160	1.160	1.130	1.130	1.096	15,100
2026-01-05	1.150	1.220	1.150	1.160	1.125	26,804
2025-12-30	1.130	1.170	1.130	1.150	1.116	23,300
2025-12-29	1.130	1.160	1.130	1.140	1.106	21,700
2025-12-26	1.160	1.160	1.060	1.130	1.096	18,800
2025-12-25	1.180	1.180	1.140	1.140	1.106	5,300
2025-12-24	1.160	1.160	1.140	1.140	1.106	1,200
2025-12-23	1.160	1.160	1.160	1.160	1.125	100
2025-12-22	1.170	1.180	1.160	1.180	1.145	10,400
2025-12-19	1.160	1.200	1.160	1.180	1.145	1,000
2025-12-18	1.160	1.170	1.160	1.160	1.125	22,100
2025-12-17	1.180	1.180	1.150	1.180	1.145	5,200
2025-12-16	1.150	1.150	1.130	1.150	1.116	10,200
2025-12-15	1.150	1.200	1.050	1.180	1.145	11,500
2025-12-09	1.130	1.180	1.130	1.180	1.145	1,200
2025-12-08	1.110	1.190	1.110	1.130	1.096	403
2025-12-03	1.190	1.190	1.190	1.190	1.154	800
2025-12-02	1.150	1.190	1.150	1.190	1.154	6,403
2025-12-01	1.200	1.200	1.130	1.190	1.154	305,300
2025-11-28	1.190	1.210	1.120	1.190	1.154	108,133
2025-11-27	1.200	1.200	1.190	1.190	1.130	400
2025-11-25	1.200	1.200	1.200	1.200	1.140	600
2025-11-24	1.210	1.210	1.210	1.210	1.149	200
2025-11-21	1.200	1.200	1.190	1.190	1.130	200
2025-11-20	1.180	1.210	1.180	1.210	1.149	1,100
2025-11-19	1.230	1.230	1.180	1.210	1.149	25,000
2025-11-17	1.250	1.250	1.230	1.230	1.168	600
2025-11-14	1.220	1.240	1.220	1.240	1.178	16,100
2025-11-13	1.230	1.250	1.220	1.220	1.159	108,600
2025-11-12	1.240	1.240	1.240	1.240	1.178	801
2025-11-11	1.200	1.220	1.190	1.220	1.159	61,261
2025-11-10	1.150	1.220	1.150	1.200	1.140	6,700
2025-11-07	1.200	1.200	1.190	1.200	1.140	48,200
2025-11-06	1.180	1.210	1.180	1.210	1.149	60,281
2025-11-05	1.180	1.180	1.180	1.180	1.121	40,300
2025-11-04	1.200	1.210	1.190	1.190	1.130	700
2025-11-03	1.150	1.200	1.150	1.180	1.121	71,300
2025-10-31	1.150	1.150	1.150	1.150	1.092	100
2025-10-30	1.170	1.190	1.150	1.190	1.130	61,500
2025-10-29	1.160	1.200	1.160	1.190	1.130	10,701
2025-10-28	1.200	1.200	1.190	1.190	1.130	182,401
2025-10-27	1.190	1.210	1.190	1.200	1.140	41,300
2025-10-24	1.170	1.210	1.170	1.210	1.149	61,300
2025-10-22	1.180	1.200	1.160	1.200	1.140	24,400
2025-10-21	1.200	1.200	1.180	1.180	1.121	402
2025-10-20	1.180	1.220	1.160	1.180	1.121	14,304
2025-10-17	1.190	1.220	1.180	1.210	1.149	43,610
2025-10-16	1.200	1.220	1.190	1.220	1.159	52,200
2025-10-15	1.190	1.230	1.190	1.210	1.149	10,600
2025-10-14	1.210	1.240	1.200	1.200	1.140	114,605
2025-10-10	1.220	1.230	1.200	1.220	1.159	36,700
2025-10-09	1.240	1.260	1.240	1.260	1.197	5,000
2025-10-08	1.230	1.270	1.220	1.220	1.159	36,000
2025-10-07	1.240	1.250	1.230	1.250	1.187	47,500
2025-10-06	1.230	1.300	1.210	1.250	1.187	45,815
2025-10-03	1.240	1.300	1.240	1.250	1.187	47,705

← NewerPage 4 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.