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
2024-09-30	1.360	1.400	1.340	1.390	1.290	352,015
2024-09-27	1.360	1.380	1.340	1.350	1.252	491,301
2024-09-26	1.400	1.400	1.330	1.390	1.290	274,901
2024-09-25	1.330	1.400	1.330	1.400	1.299	835,500
2024-09-24	1.350	1.370	1.310	1.330	1.234	173,800
2024-09-23	1.380	1.380	1.330	1.350	1.252	342,700
2024-09-20	1.360	1.360	1.330	1.350	1.252	108,400
2024-09-19	1.280	1.380	1.280	1.320	1.225	1,570,798
2024-09-18	1.290	1.300	1.280	1.280	1.188	95,215
2024-09-17	1.310	1.310	1.270	1.310	1.215	254,000
2024-09-16	1.270	1.310	1.260	1.310	1.215	154,700
2024-09-13	1.330	1.330	1.290	1.290	1.197	105,300
2024-09-12	1.300	1.330	1.250	1.310	1.215	921,350
2024-09-11	1.280	1.310	1.240	1.310	1.215	1,329,135
2024-09-10	1.260	1.270	1.230	1.250	1.160	463,423
2024-09-09	1.160	1.290	1.140	1.250	1.160	1,674,404
2024-09-06	1.150	1.170	1.130	1.160	1.076	629,736
2024-09-05	1.100	1.160	1.100	1.150	1.067	390,703
2024-09-04	1.120	1.120	1.100	1.100	1.021	57,801
2024-09-03	1.120	1.120	1.110	1.120	1.039	32,300
2024-09-02	1.100	1.140	1.100	1.120	1.039	76,900
2024-08-30	1.130	1.130	1.120	1.130	1.048	6,900
2024-08-29	1.140	1.140	1.120	1.130	1.048	52,011
2024-08-28	1.140	1.170	1.100	1.140	1.058	117,677
2024-08-27	1.160	1.160	1.120	1.140	1.058	81,400
2024-08-26	1.150	1.160	1.140	1.160	1.076	143,701
2024-08-23	1.200	1.270	1.170	1.200	1.085	690,851
2024-08-22	1.180	1.200	1.180	1.190	1.076	64,753
2024-08-21	1.200	1.220	1.170	1.210	1.095	619,134
2024-08-20	1.200	1.200	1.150	1.180	1.067	176,907
2024-08-19	1.250	1.250	1.170	1.200	1.085	652,558
2024-08-16	1.080	1.180	1.080	1.160	1.049	1,505,487
2024-08-15	1.070	1.080	1.070	1.080	0.977	74,501
2024-08-14	1.050	1.100	1.050	1.090	0.986	214,572
2024-08-13	1.070	1.100	1.020	1.090	0.986	418,000
2024-08-09	1.020	1.080	1.010	1.040	0.941	435,504
2024-08-08	0.990	1.040	0.990	1.040	0.941	63,510
2024-08-07	1.100	1.100	1.010	1.010	0.914	42,800
2024-08-06	0.970	1.110	0.970	1.110	1.004	212,007
2024-08-05	1.060	1.120	1.010	1.010	0.914	278,205
2024-08-02	1.130	1.150	1.070	1.120	1.013	383,400
2024-08-01	1.100	1.160	1.070	1.110	1.004	536,200
2024-07-31	1.140	1.140	1.070	1.070	0.968	304,000
2024-07-30	1.150	1.150	1.100	1.130	1.022	271,400
2024-07-26	1.150	1.150	1.130	1.150	1.040	134,500
2024-07-25	1.120	1.150	1.090	1.140	1.031	616,600
2024-07-24	1.160	1.160	1.120	1.140	1.031	85,900
2024-07-23	1.140	1.200	1.120	1.160	1.049	332,235
2024-07-19	1.120	1.150	1.080	1.140	1.031	26,900
2024-07-18	1.110	1.150	1.060	1.150	1.040	328,486
2024-07-17	1.120	1.120	0.950	1.120	1.013	77,223
2024-07-16	1.120	1.130	1.110	1.120	1.013	232,710
2024-07-15	1.170	1.170	1.130	1.130	1.022	176,606
2024-07-12	1.130	1.170	1.110	1.140	1.031	844,691
2024-07-11	1.160	1.160	1.130	1.130	1.022	476,442
2024-07-10	1.150	1.170	1.120	1.160	1.049	497,000
2024-07-09	1.170	1.170	1.120	1.130	1.022	658,405
2024-07-08	1.170	1.190	1.140	1.160	1.049	2,734,674
2024-07-05	1.120	1.160	1.110	1.140	1.031	834,805
2024-07-04	1.150	1.170	1.090	1.120	1.013	1,807,300

← NewerPage 9 of 20 · 1,200 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.