CMO Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.770 | 1.810 | 1.750 | 1.770 | 1.365 | 2,324,722 |
| 2021-11-05 | 1.870 | 1.920 | 1.740 | 1.760 | 1.358 | 10,126,175 |
| 2021-11-04 | 1.820 | 1.860 | 1.810 | 1.840 | 1.419 | 1,448,948 |
| 2021-11-03 | 1.820 | 1.890 | 1.820 | 1.850 | 1.427 | 3,007,061 |
| 2021-11-02 | 2.000 | 2.000 | 1.850 | 1.860 | 1.435 | 10,806,180 |
| 2021-11-01 | 2.100 | 2.120 | 2.000 | 2.000 | 1.543 | 4,317,416 |
| 2021-10-29 | 2.180 | 2.180 | 2.100 | 2.120 | 1.635 | 6,879,524 |
| 2021-10-28 | 2.140 | 2.220 | 2.060 | 2.180 | 1.682 | 14,402,104 |
| 2021-10-27 | 2.180 | 2.180 | 2.100 | 2.140 | 1.651 | 3,643,763 |
| 2021-10-26 | 2.180 | 2.180 | 2.080 | 2.160 | 1.666 | 2,483,282 |
| 2021-10-25 | 2.180 | 2.260 | 2.120 | 2.160 | 1.666 | 9,125,939 |
| 2021-10-21 | 2.080 | 2.240 | 2.040 | 2.180 | 1.682 | 14,345,966 |
| 2021-10-20 | 2.080 | 2.100 | 2.020 | 2.080 | 1.604 | 2,376,711 |
| 2021-10-19 | 1.990 | 2.140 | 1.960 | 2.100 | 1.620 | 8,487,551 |
| 2021-10-18 | 1.960 | 1.980 | 1.920 | 1.970 | 1.520 | 2,591,020 |
| 2021-10-15 | 2.000 | 2.060 | 1.920 | 1.960 | 1.512 | 6,259,157 |
| 2021-10-14 | 2.140 | 2.160 | 1.950 | 1.980 | 1.527 | 9,374,864 |
← NewerPage 21 of 21 · 1,217 trading days
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.