CMO Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.250	6.750	6.250	6.550	5.052	1,954,576
2022-05-09	7.100	7.200	6.150	6.200	4.782	3,737,758
2022-05-06	6.350	7.400	6.350	7.150	5.515	3,947,659
2022-05-05	7.600	7.600	6.600	6.750	5.206	2,722,483
2022-05-03	8.350	8.450	7.300	7.300	5.631	4,118,665
2022-04-29	8.850	9.250	8.400	8.400	6.479	3,802,582
2022-04-28	8.000	9.850	8.000	8.850	6.826	20,309,008
2022-04-27	8.200	8.350	8.000	8.000	6.171	1,012,293
2022-04-26	8.500	8.650	8.100	8.200	6.325	2,387,472
2022-04-25	8.800	8.800	8.400	8.500	6.556	793,317
2022-04-22	9.050	9.050	8.700	8.700	6.711	1,828,299
2022-04-21	9.450	9.450	8.900	9.050	6.980	1,019,553
2022-04-20	9.650	9.700	9.250	9.250	7.135	1,780,718
2022-04-19	9.100	9.800	8.900	9.350	7.212	2,564,053
2022-04-18	9.200	9.200	8.700	8.800	6.788	1,552,148
2022-04-12	8.700	9.550	8.100	9.250	7.135	6,204,964
2022-04-11	9.200	9.300	8.650	8.700	6.711	1,652,496
2022-04-08	9.150	9.850	9.150	9.250	7.135	2,167,200
2022-04-07	9.000	9.300	8.850	9.150	7.058	1,483,046
2022-04-05	9.400	9.400	9.050	9.050	6.980	1,158,795
2022-04-04	8.850	9.500	8.800	9.200	7.096	2,140,751
2022-04-01	8.900	9.000	8.500	8.800	6.788	2,471,484
2022-03-31	9.650	9.850	9.050	9.050	6.980	2,133,880
2022-03-30	9.600	10.100	9.500	9.800	7.559	2,750,746
2022-03-29	10.300	10.300	9.750	9.800	7.559	2,246,285
2022-03-28	10.700	10.700	10.000	10.100	7.790	1,756,085
2022-03-25	10.400	10.700	10.200	10.400	8.022	1,131,051
2022-03-24	10.200	11.000	10.100	10.500	8.099	4,278,780
2022-03-23	10.700	10.700	10.000	10.300	7.945	3,239,131
2022-03-22	11.200	11.200	10.400	10.700	8.253	1,211,433
2022-03-21	11.200	11.500	10.800	10.800	8.330	1,409,406
2022-03-18	11.500	11.500	10.900	11.200	8.639	1,115,623
2022-03-17	10.800	11.700	10.700	11.200	8.639	2,744,005
2022-03-16	11.800	11.800	11.200	11.200	8.639	650,574
2022-03-15	11.800	11.900	11.300	11.400	8.793	1,233,991
2022-03-14	12.100	12.100	11.600	11.800	9.102	1,634,864
2022-03-11	12.400	12.600	12.100	12.100	9.333	1,197,301
2022-03-10	12.000	12.800	11.900	12.400	9.564	3,481,962
2022-03-09	12.300	12.300	11.700	11.800	9.102	1,358,065
2022-03-08	12.100	12.700	11.600	11.800	9.102	2,303,719
2022-03-07	12.500	13.100	12.000	12.400	9.564	2,636,915
2022-03-04	13.400	13.400	12.600	12.700	9.796	2,424,940
2022-03-03	13.500	13.700	13.300	13.400	10.336	2,656,233
2022-03-02	12.900	13.700	12.800	13.300	10.259	5,213,804
2022-03-01	12.300	12.900	12.300	12.700	9.796	2,463,446
2022-02-28	11.200	13.000	11.100	12.500	9.642	6,363,524
2022-02-25	12.300	12.700	10.300	11.100	8.562	9,751,362
2022-02-24	14.000	14.100	12.000	12.300	9.487	7,120,540
2022-02-23	14.200	14.200	13.000	13.700	10.567	4,335,048
2022-02-22	13.200	14.300	13.000	14.100	10.876	3,167,047
2022-02-21	14.400	15.000	13.200	13.700	10.567	7,242,410
2022-02-18	12.700	14.000	12.300	13.600	10.490	4,840,028
2022-02-17	12.400	12.600	12.200	12.600	9.719	960,174
2022-02-15	12.700	12.700	12.300	12.500	9.642	527,927
2022-02-14	12.800	12.900	12.100	12.700	9.796	2,247,970
2022-02-11	12.400	12.800	12.400	12.500	9.642	1,188,355
2022-02-10	13.100	13.100	12.300	12.400	9.564	2,999,282
2022-02-09	13.000	13.200	12.700	13.000	10.027	2,023,938
2022-02-08	13.100	13.100	12.800	12.800	9.873	2,187,295
2022-02-07	12.800	13.300	12.600	13.100	10.104	4,363,830

← NewerPage 19 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-22	0.0750 THB
2019-05-27	0.1300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.