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
2025-03-25	1.490	1.500	1.490	1.500	1.392	2,740,401
2025-03-24	1.470	1.490	1.470	1.490	1.382	453,090
2025-03-21	1.490	1.500	1.480	1.480	1.373	5,411,839
2025-03-20	1.490	1.490	1.480	1.490	1.382	6,114,100
2025-03-19	1.490	1.490	1.480	1.490	1.382	5,097,000
2025-03-18	1.490	1.510	1.480	1.490	1.382	3,233,401
2025-03-17	1.510	1.510	1.490	1.490	1.382	2,300,725
2025-03-14	1.490	1.510	1.470	1.510	1.401	130,805
2025-03-13	1.490	1.500	1.450	1.490	1.382	324,867
2025-03-12	1.450	1.490	1.450	1.490	1.382	292,731
2025-03-11	1.450	1.500	1.450	1.490	1.382	350,515
2025-03-10	1.490	1.490	1.450	1.480	1.373	184,511
2025-03-07	1.430	1.480	1.430	1.480	1.373	358,906
2025-03-06	1.460	1.460	1.430	1.440	1.336	191,605
2025-03-05	1.350	1.460	1.350	1.450	1.345	2,399,712
2025-03-04	1.350	1.360	1.340	1.360	1.262	243,500
2025-03-03	1.330	1.350	1.320	1.350	1.252	98,820
2025-02-28	1.280	1.340	1.260	1.340	1.243	814,367
2025-02-27	1.260	1.300	1.250	1.250	1.160	612,713
2025-02-26	1.250	1.260	1.240	1.260	1.169	181,401
2025-02-25	1.220	1.250	1.220	1.220	1.132	43,402
2025-02-24	1.250	1.250	1.210	1.220	1.132	3,900
2025-02-21	1.250	1.300	1.230	1.230	1.141	79,800
2025-02-20	1.240	1.250	1.220	1.250	1.160	50,800
2025-02-19	1.210	1.250	1.210	1.250	1.160	34,200
2025-02-18	1.230	1.250	1.220	1.250	1.160	5,900
2025-02-17	1.260	1.270	1.230	1.230	1.141	21,299
2025-02-14	1.230	1.280	1.230	1.260	1.169	32,902
2025-02-13	1.260	1.260	1.260	1.260	1.169	500
2025-02-11	1.300	1.300	1.230	1.280	1.188	108,110
2025-02-10	1.280	1.280	1.220	1.240	1.150	124,700
2025-02-07	1.210	1.300	1.180	1.240	1.150	99,900
2025-02-06	1.150	1.210	1.150	1.170	1.085	48,400
2025-02-05	1.150	1.180	1.150	1.180	1.095	129,900
2025-02-04	1.180	1.200	1.170	1.200	1.113	63,600
2025-02-03	1.170	1.200	1.170	1.200	1.113	183,500
2025-01-31	1.180	1.180	1.100	1.170	1.085	85,901
2025-01-30	1.150	1.240	1.150	1.180	1.095	81,400
2025-01-29	1.210	1.250	1.210	1.210	1.123	9,101
2025-01-28	1.260	1.260	1.210	1.210	1.123	126,800
2025-01-27	1.180	1.300	1.180	1.200	1.113	172,400
2025-01-24	1.180	1.180	1.150	1.150	1.067	75,400
2025-01-23	1.140	1.200	1.140	1.190	1.104	14,480
2025-01-22	1.160	1.200	1.160	1.160	1.076	46,800
2025-01-21	1.150	1.170	1.140	1.140	1.058	86,500
2025-01-20	1.200	1.200	1.140	1.150	1.067	75,600
2025-01-17	1.150	1.200	1.150	1.200	1.113	41,000
2025-01-16	1.150	1.200	1.150	1.170	1.085	110,700
2025-01-15	1.130	1.160	1.130	1.140	1.058	17,400
2025-01-14	1.150	1.150	1.140	1.150	1.067	131,001
2025-01-13	1.140	1.140	1.140	1.140	1.058	29,800
2025-01-10	1.140	1.170	1.140	1.170	1.085	42,800
2025-01-09	1.140	1.170	1.130	1.170	1.085	89,900
2025-01-08	1.150	1.150	1.140	1.140	1.058	45,900
2025-01-07	1.170	1.170	1.140	1.150	1.067	12,410
2025-01-06	1.170	1.170	1.140	1.140	1.058	138,821
2025-01-03	1.200	1.200	1.140	1.180	1.095	98,372
2025-01-02	1.200	1.200	1.150	1.180	1.095	25,310
2024-12-30	1.150	1.210	1.150	1.210	1.123	110,000
2024-12-27	1.160	1.180	1.160	1.180	1.095	18,500

← NewerPage 7 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.