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
2025-10-02	1.220	1.250	1.220	1.240	1.178	5,001
2025-10-01	1.200	1.260	1.200	1.260	1.197	500
2025-09-30	1.220	1.270	1.220	1.260	1.197	44,300
2025-09-29	1.380	1.380	1.240	1.240	1.178	219,205
2025-09-26	1.250	1.300	1.250	1.300	1.235	4,208
2025-09-25	1.300	1.300	1.240	1.280	1.216	149,711
2025-09-24	1.190	1.280	1.190	1.270	1.206	128,802
2025-09-23	1.200	1.300	1.200	1.280	1.216	169,909
2025-09-22	1.230	1.230	1.170	1.220	1.159	70,900
2025-09-19	1.250	1.260	1.240	1.240	1.178	92,903
2025-09-18	1.220	1.270	1.210	1.250	1.187	334,726
2025-09-17	1.180	1.250	1.180	1.180	1.121	420,410
2025-09-16	1.140	1.260	1.140	1.170	1.111	1,128,015
2025-09-15	1.150	1.150	1.120	1.150	1.092	46,905
2025-09-12	1.140	1.160	1.140	1.150	1.092	40,101
2025-09-11	1.150	1.170	1.140	1.140	1.083	51,700
2025-09-10	1.150	1.170	1.140	1.140	1.083	77,320
2025-09-09	1.180	1.180	1.140	1.140	1.083	72,605
2025-09-08	1.160	1.210	1.150	1.160	1.102	403,803
2025-09-05	1.170	1.170	1.140	1.170	1.111	3,305
2025-09-04	1.130	1.180	1.130	1.180	1.121	2,100
2025-09-03	1.170	1.200	1.160	1.180	1.121	340,800
2025-09-02	1.160	1.190	1.160	1.160	1.102	23,711
2025-09-01	1.160	1.190	1.130	1.160	1.102	378,300
2025-08-29	1.130	1.190	1.130	1.160	1.102	197,107
2025-08-28	1.120	1.130	1.110	1.130	1.073	31,900
2025-08-27	1.110	1.150	1.110	1.130	1.073	22,000
2025-08-26	1.140	1.140	1.100	1.100	1.045	21,301
2025-08-25	1.140	1.150	1.130	1.140	1.083	13,501
2025-08-22	1.130	1.160	1.120	1.130	1.073	22,900
2025-08-21	1.120	1.160	1.100	1.120	1.064	73,201
2025-08-20	1.130	1.170	1.110	1.120	1.064	62,100
2025-08-19	1.160	1.170	1.100	1.130	1.073	51,200
2025-08-18	1.120	1.190	1.120	1.160	1.102	201,124
2025-08-15	1.150	1.170	1.120	1.160	1.102	14,594
2025-08-14	1.120	1.180	1.120	1.120	1.064	259,300
2025-08-13	1.150	1.160	1.120	1.120	1.064	48,200
2025-08-08	1.140	1.170	1.140	1.150	1.092	18,400
2025-08-07	1.160	1.180	1.120	1.170	1.111	85,100
2025-08-06	1.150	1.170	1.150	1.170	1.111	14,700
2025-08-05	1.160	1.170	1.130	1.140	1.083	30,600
2025-08-04	1.150	1.180	1.130	1.140	1.083	105,700
2025-08-01	1.170	1.190	1.150	1.150	1.092	7,400
2025-07-31	1.150	1.170	1.140	1.140	1.083	39,800
2025-07-30	1.200	1.270	1.150	1.150	1.092	697,410
2025-07-29	1.190	1.200	1.160	1.170	1.111	20,700
2025-07-25	1.180	1.190	1.180	1.190	1.130	1,000
2025-07-24	1.180	1.200	1.170	1.190	1.130	38,700
2025-07-23	1.260	1.260	1.160	1.200	1.140	77,000
2025-07-22	1.250	1.250	1.250	1.250	1.187	101
2025-07-21	1.200	1.270	1.200	1.270	1.206	200
2025-07-18	1.190	1.280	1.190	1.270	1.206	300
2025-07-17	1.240	1.240	1.180	1.220	1.159	4,200
2025-07-16	1.240	1.270	1.170	1.240	1.178	3,200
2025-07-15	1.230	1.230	1.110	1.170	1.111	13,000
2025-07-14	1.250	1.280	1.200	1.240	1.178	529,301
2025-07-11	1.200	1.240	1.200	1.240	1.178	77,600
2025-07-08	1.250	1.250	1.250	1.250	1.187	100
2025-07-07	1.280	1.280	1.280	1.280	1.216	40,000
2025-07-03	1.160	1.230	1.160	1.230	1.168	4,000

← NewerPage 5 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.