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
2022-01-13	2.340	2.360	2.260	2.320	2.099	2,993,000
2022-01-12	2.320	2.380	2.300	2.340	2.117	5,618,400
2022-01-11	2.440	2.440	2.280	2.380	2.153	5,772,000
2022-01-10	2.200	2.460	2.200	2.400	2.171	14,676,700
2022-01-07	2.360	2.580	2.240	2.240	2.026	38,839,898
2022-01-06	2.340	2.580	2.280	2.400	2.171	67,561,102
2022-01-05	2.060	2.380	2.040	2.240	2.026	114,451,906
2022-01-04	2.060	2.120	1.990	2.080	1.881	68,333,797
2021-12-30	1.870	1.950	1.850	1.950	1.764	13,692,900
2021-12-29	1.830	1.870	1.790	1.870	1.691	3,625,100
2021-12-28	1.920	1.980	1.750	1.850	1.673	15,681,100
2021-12-27	1.900	1.950	1.840	1.920	1.737	15,859,900
2021-12-24	1.850	1.920	1.820	1.880	1.701	13,673,400
2021-12-23	1.920	1.920	1.830	1.850	1.673	15,195,200
2021-12-22	1.790	1.890	1.790	1.880	1.701	14,392,700
2021-12-21	1.770	1.800	1.750	1.790	1.619	1,331,300
2021-12-20	1.800	1.850	1.750	1.780	1.610	5,055,700
2021-12-17	1.730	1.830	1.730	1.810	1.637	2,600,500
2021-12-16	1.790	1.790	1.710	1.740	1.574	3,377,300
2021-12-15	1.850	1.850	1.800	1.800	1.628	2,258,200
2021-12-14	1.800	1.860	1.770	1.840	1.664	5,286,500
2021-12-13	1.950	1.960	1.800	1.810	1.637	20,882,100
2021-12-09	1.900	1.960	1.880	1.940	1.755	29,970,100
2021-12-08	1.910	1.970	1.850	1.900	1.719	32,187,900
2021-12-07	1.850	1.940	1.830	1.890	1.710	30,505,000
2021-12-03	1.840	1.870	1.820	1.840	1.664	7,733,800
2021-12-02	1.840	1.870	1.790	1.840	1.664	9,019,800
2021-12-01	1.810	1.890	1.770	1.840	1.664	24,185,600
2021-11-30	1.840	1.860	1.760	1.810	1.637	21,894,699
2021-11-29	1.770	1.800	1.680	1.750	1.583	7,458,800
2021-11-26	1.820	1.960	1.740	1.810	1.637	53,597,102
2021-11-25	1.550	1.780	1.550	1.710	1.547	31,262,199
2021-11-24	1.440	1.560	1.440	1.550	1.402	16,124,200
2021-11-23	1.450	1.480	1.430	1.450	1.312	3,468,200
2021-11-22	1.360	1.450	1.360	1.450	1.312	7,333,300
2021-11-19	1.420	1.440	1.370	1.370	1.239	8,226,800
2021-11-18	1.460	1.460	1.410	1.430	1.294	2,226,000
2021-11-17	1.420	1.460	1.420	1.460	1.321	1,313,100
2021-11-16	1.450	1.480	1.430	1.430	1.294	1,509,800
2021-11-15	1.450	1.490	1.410	1.450	1.312	2,486,500
2021-11-12	1.470	1.480	1.460	1.460	1.321	1,515,800
2021-11-11	1.500	1.510	1.460	1.480	1.339	2,424,800
2021-11-10	1.450	1.520	1.440	1.500	1.357	3,137,600
2021-11-09	1.430	1.480	1.420	1.470	1.330	1,741,000
2021-11-08	1.500	1.510	1.430	1.430	1.294	1,480,700
2021-11-05	1.510	1.520	1.470	1.490	1.348	2,015,200
2021-11-04	1.480	1.520	1.380	1.520	1.375	4,258,600
2021-11-03	1.580	1.590	1.460	1.470	1.330	5,268,500
2021-11-02	1.500	1.620	1.340	1.550	1.402	20,106,600
2021-11-01	1.640	1.640	1.490	1.490	1.348	8,536,700
2021-10-29	1.740	1.810	1.650	1.650	1.492	36,603,898
2021-10-28	1.890	2.020	1.660	1.660	1.502	93,334,305
2021-10-27	1.790	2.160	1.790	1.840	1.664	303,086,406
2021-10-26	1.600	1.970	1.600	1.800	1.628	367,730,406
2021-10-25	1.480	1.590	1.470	1.580	1.429	34,972,801

← NewerPage 20 of 20 · 1,195 trading days

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.