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
2025-07-02	1.240	1.240	1.230	1.230	1.168	21,500
2025-07-01	1.260	1.260	1.200	1.240	1.178	400
2025-06-30	1.280	1.280	1.220	1.220	1.159	2,303
2025-06-27	1.250	1.290	1.220	1.240	1.178	86,200
2025-06-26	1.200	1.200	1.150	1.190	1.130	33,100
2025-06-25	1.190	1.200	1.160	1.190	1.130	14,800
2025-06-24	1.250	1.250	1.140	1.210	1.149	32,100
2025-06-23	1.210	1.300	1.150	1.200	1.140	16,500
2025-06-20	1.160	1.190	1.160	1.190	1.130	1,500
2025-06-19	1.140	1.190	1.110	1.180	1.121	3,700
2025-06-18	1.110	1.190	1.110	1.190	1.130	2,000
2025-06-17	1.120	1.200	1.120	1.200	1.140	900
2025-06-13	1.210	1.210	1.190	1.200	1.140	5,200
2025-06-12	1.190	1.210	1.190	1.200	1.140	3,013
2025-06-11	1.200	1.200	1.190	1.200	1.140	15,216
2025-06-09	1.190	1.210	1.100	1.210	1.149	12,600
2025-06-06	1.150	1.200	1.150	1.190	1.130	20,000
2025-06-05	1.260	1.260	1.260	1.260	1.197	100
2025-06-04	1.170	1.250	1.170	1.250	1.187	1,200
2025-05-30	1.170	1.210	1.170	1.210	1.149	1,703
2025-05-29	1.250	1.250	1.160	1.160	1.102	4,100
2025-05-28	1.140	1.220	1.140	1.220	1.159	2,002
2025-05-27	1.230	1.230	1.120	1.230	1.168	400
2025-05-26	1.160	1.230	1.120	1.230	1.168	3,700
2025-05-23	1.120	1.240	1.120	1.240	1.178	2,202
2025-05-22	1.200	1.230	1.130	1.230	1.168	6,000
2025-05-21	1.280	1.280	1.050	1.230	1.168	6,600
2025-05-19	1.280	1.280	1.280	1.280	1.216	437
2025-05-16	1.290	1.290	1.270	1.280	1.216	6,500
2025-05-15	1.300	1.300	1.280	1.280	1.216	29,500
2025-05-14	1.180	1.300	1.180	1.290	1.225	3,400
2025-05-13	1.300	1.300	1.290	1.300	1.206	98,930
2025-05-09	1.290	1.300	1.290	1.300	1.206	11,510
2025-05-08	1.290	1.290	1.280	1.290	1.197	8,341
2025-05-07	1.230	1.310	1.230	1.290	1.197	4,112
2025-05-06	1.230	1.240	1.210	1.230	1.141	3,601
2025-05-02	1.190	1.290	1.190	1.260	1.169	16,800
2025-04-30	1.200	1.290	1.190	1.190	1.104	10,221
2025-04-29	1.170	1.280	1.170	1.280	1.188	30,402
2025-04-28	1.300	1.300	1.210	1.300	1.206	26,760
2025-04-25	1.330	1.330	1.310	1.310	1.215	9,500
2025-04-24	1.320	1.320	1.320	1.320	1.225	1,200
2025-04-23	1.360	1.360	1.270	1.330	1.234	57,101
2025-04-22	1.270	1.360	1.270	1.360	1.262	276,800
2025-04-21	1.470	1.470	1.270	1.270	1.178	36,804
2025-04-18	1.290	1.300	1.270	1.300	1.206	400,700
2025-04-17	1.300	1.300	1.300	1.300	1.206	2,001
2025-04-16	1.210	1.430	1.210	1.300	1.206	243,916
2025-04-11	1.280	1.300	1.250	1.300	1.206	282,137
2025-04-10	1.250	1.300	1.230	1.280	1.188	15,400
2025-04-09	1.110	1.300	1.110	1.300	1.206	4,600
2025-04-08	1.450	1.450	1.200	1.210	1.123	1,147,310
2025-04-04	1.420	1.420	1.310	1.330	1.234	1,158,300
2025-04-03	1.460	1.460	1.420	1.460	1.355	27,210
2025-04-02	1.460	1.470	1.450	1.470	1.364	105,503
2025-04-01	1.470	1.470	1.470	1.470	1.364	7,000
2025-03-31	1.450	1.460	1.420	1.460	1.355	1,078,900
2025-03-28	1.490	1.490	1.450	1.450	1.345	5,685,500
2025-03-27	1.500	1.500	1.490	1.490	1.382	7,172,500
2025-03-26	1.500	1.510	1.490	1.500	1.392	5,419,052

← NewerPage 6 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.