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
2024-12-26	1.170	1.180	1.150	1.180	1.095	10,200
2024-12-25	1.170	1.170	1.150	1.170	1.085	3,700
2024-12-24	1.140	1.180	1.140	1.180	1.095	5,800
2024-12-23	1.150	1.180	1.150	1.170	1.085	5,682
2024-12-20	1.160	1.170	1.140	1.160	1.076	8,100
2024-12-19	1.140	1.160	1.140	1.160	1.076	99,869
2024-12-18	1.190	1.190	1.140	1.140	1.058	46,680
2024-12-17	1.200	1.200	1.140	1.140	1.058	108,200
2024-12-16	1.160	1.210	1.160	1.160	1.076	235,900
2024-12-13	1.190	1.200	1.180	1.180	1.095	165,400
2024-12-12	1.190	1.200	1.170	1.190	1.104	42,000
2024-12-11	1.160	1.180	1.140	1.170	1.085	62,200
2024-12-09	1.190	1.190	1.150	1.190	1.104	7,600
2024-12-06	1.190	1.200	1.170	1.200	1.113	20,300
2024-12-04	1.180	1.180	1.140	1.180	1.095	244,500
2024-12-03	1.160	1.190	1.140	1.190	1.104	91,000
2024-12-02	1.260	1.260	1.110	1.140	1.058	153,133
2024-11-29	1.250	1.270	1.200	1.260	1.169	1,604
2024-11-28	1.250	1.250	1.220	1.230	1.141	8,100
2024-11-27	1.240	1.240	1.230	1.240	1.150	11,700
2024-11-26	1.180	1.260	1.180	1.240	1.150	20,583
2024-11-25	1.190	1.190	1.180	1.180	1.095	45,395
2024-11-22	1.200	1.240	1.190	1.200	1.113	58,882
2024-11-21	1.200	1.210	1.200	1.200	1.113	201,649
2024-11-20	1.220	1.250	1.160	1.160	1.076	196,300
2024-11-19	1.240	1.260	1.240	1.260	1.169	124,571
2024-11-18	1.250	1.260	1.240	1.250	1.160	143,400
2024-11-15	1.270	1.310	1.250	1.270	1.178	243,964
2024-11-14	1.320	1.320	1.270	1.280	1.188	384,500
2024-11-13	1.240	1.270	1.240	1.260	1.169	151,500
2024-11-12	1.250	1.290	1.250	1.250	1.160	488,600
2024-11-11	1.350	1.350	1.200	1.330	1.234	75,646
2024-11-08	1.330	1.330	1.280	1.290	1.197	137,100
2024-11-07	1.250	1.310	1.250	1.290	1.197	125,400
2024-11-06	1.270	1.310	1.250	1.250	1.160	162,100
2024-11-05	1.300	1.320	1.300	1.320	1.225	126,200
2024-11-04	1.280	1.350	1.220	1.320	1.225	500,364
2024-11-01	1.300	1.360	1.280	1.280	1.188	186,399
2024-10-31	1.360	1.360	1.330	1.350	1.252	4,000
2024-10-30	1.340	1.400	1.310	1.340	1.243	224,910
2024-10-29	1.350	1.350	1.270	1.340	1.243	187,600
2024-10-28	1.400	1.400	1.000	1.300	1.206	1,260,409
2024-10-25	1.350	1.390	1.330	1.390	1.290	162,300
2024-10-24	1.350	1.360	1.350	1.350	1.252	217,901
2024-10-22	1.400	1.400	1.370	1.370	1.271	133,900
2024-10-21	1.400	1.400	1.380	1.390	1.290	12,130
2024-10-18	1.390	1.410	1.360	1.410	1.308	86,601
2024-10-17	1.390	1.430	1.380	1.390	1.290	667,200
2024-10-16	1.380	1.420	1.350	1.390	1.290	376,846
2024-10-15	1.430	1.430	1.400	1.400	1.299	54,303
2024-10-11	1.410	1.450	1.400	1.410	1.308	446,800
2024-10-10	1.410	1.410	1.400	1.410	1.308	63,965
2024-10-09	1.400	1.430	1.390	1.430	1.327	157,600
2024-10-08	1.420	1.430	1.390	1.390	1.290	476,039
2024-10-07	1.430	1.430	1.400	1.430	1.327	113,502
2024-10-04	1.360	1.450	1.360	1.430	1.327	791,400
2024-10-03	1.380	1.390	1.350	1.360	1.262	61,700
2024-10-02	1.410	1.410	1.370	1.380	1.280	168,702
2024-10-01	1.370	1.440	1.370	1.410	1.308	902,703
2024-09-30	1.360	1.400	1.340	1.390	1.290	352,015

← NewerPage 8 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.