Skip to main content
CMO PCL (BKK:CMO)
Thailand flag Thailand · Delayed Price · Currency is THB
0.840
-0.020 (-2.33%)
Mar 9, 2026, 4:39 PM ICT

CMO PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.790.900.760.840.84-2.33%10,469,102
Mar 6, 20260.660.860.650.860.8630.30%9,729,535
Mar 5, 20260.700.750.660.660.66-2,047,004
Mar 4, 20260.680.700.610.660.66-8.33%4,162,734
Mar 2, 20260.580.720.480.720.7230.91%9,061,252
Feb 27, 20260.450.550.450.550.5530.95%2,015,483
Feb 26, 20260.380.430.380.420.425.00%81,200
Feb 25, 20260.390.400.390.400.40-186,700
Feb 24, 20260.380.400.380.400.402.56%59,300
Feb 23, 20260.400.400.380.390.39-2.50%38,400
Feb 20, 20260.380.400.380.400.40-23,318
Feb 19, 20260.390.400.390.400.40-8,350
Feb 18, 20260.390.400.390.400.40-137,400
Feb 17, 20260.390.400.380.400.40-94,764
Feb 16, 20260.410.410.390.400.40-47,631
Feb 13, 20260.390.400.380.400.40-2.44%77,801
Feb 12, 20260.420.420.400.410.412.50%111,600
Feb 11, 20260.390.410.390.400.405.26%1,523,402
Feb 10, 20260.420.420.380.380.38-5.00%2,015,100
Feb 9, 20260.390.420.360.400.40-189,400
Feb 6, 20260.410.410.400.400.40-2.44%25,600
Feb 5, 20260.420.420.410.410.41-56,000
Feb 4, 20260.430.430.410.410.41-2.38%40,000
Feb 3, 20260.410.420.390.420.425.00%45,952
Feb 2, 20260.410.420.400.400.40-2.44%37,000
Jan 30, 20260.410.430.400.410.41-2.38%2,300
Jan 29, 20260.400.420.400.420.425.00%15,610
Jan 28, 20260.470.470.390.400.40-14.89%282,400
Jan 27, 20260.480.480.430.470.47-131,300
Jan 26, 20260.450.480.450.470.47-2.08%89,700
Jan 23, 20260.520.520.470.480.48-7.69%294,729
Jan 22, 20260.440.520.440.520.5218.18%392,420
Jan 21, 20260.440.450.430.440.44-162,501
Jan 20, 20260.440.460.420.440.44-41,000
Jan 19, 20260.390.440.390.440.447.32%267,100
Jan 16, 20260.420.440.380.410.41-6.82%93,200
Jan 15, 20260.380.440.380.440.4415.79%449,804
Jan 14, 20260.340.380.340.380.388.57%86,600
Jan 13, 20260.350.350.340.350.35-5.41%35,500
Jan 12, 20260.360.370.340.370.37-60,101
Jan 9, 20260.350.370.340.370.372.78%43,300
Jan 8, 20260.350.360.340.360.36-8,501
Jan 7, 20260.370.370.350.360.36-5.26%133,700
Jan 6, 20260.400.400.380.380.38-3,302
Jan 5, 20260.380.390.380.380.38-2.56%7,600
Dec 30, 20250.370.390.360.390.398.33%73,772
Dec 29, 20250.340.360.300.360.362.86%20,998
Dec 26, 20250.360.360.350.350.35-5.41%25,501
Dec 25, 20250.380.380.350.370.37-2.63%37,400
Dec 24, 20250.370.380.370.380.382.70%5,600
Dec 23, 20250.370.380.340.370.37-5.13%190,000
Dec 22, 20250.380.390.350.390.392.63%28,300
Dec 19, 20250.350.390.350.380.382.70%16,500
Dec 18, 20250.390.400.300.370.37-9.76%106,301
Dec 17, 20250.400.410.390.410.412.50%3,200
Dec 16, 20250.380.410.360.400.40-2.44%28,800
Dec 15, 20250.410.420.350.410.412.50%34,400
Dec 12, 20250.420.420.300.400.40-2.44%56,600
Dec 11, 20250.400.410.400.410.412.50%3,100
Dec 9, 20250.400.400.380.400.402.56%105,600
Dec 8, 20250.400.410.390.390.39-269,800
Dec 4, 20250.410.420.390.390.39-2.50%155,000
Dec 3, 20250.390.400.380.400.402.56%51,500
Dec 2, 20250.400.400.390.390.39-102,900
Dec 1, 20250.400.410.390.390.39-129,620
Nov 28, 20250.390.400.390.390.39-34,100
Nov 27, 20250.410.410.390.390.39-4.88%120,900
Nov 26, 20250.380.410.380.410.417.89%132,000
Nov 25, 20250.410.410.380.380.38-5.00%127,394
Nov 24, 20250.390.420.380.400.402.56%68,000
Nov 21, 20250.400.400.380.390.39-94,900
Nov 20, 20250.390.400.380.390.39-134,100
Nov 19, 20250.400.400.380.390.39-4.88%81,600
Nov 18, 20250.400.420.400.410.412.50%137,300
Nov 17, 20250.410.430.390.400.40-233,900
Nov 13, 20250.390.410.340.400.40-68,800
Nov 12, 20250.410.410.390.400.40-2.44%29,200
Nov 11, 20250.400.410.400.410.41-58,700
Nov 10, 20250.400.420.400.410.412.50%37,110
Nov 7, 20250.400.400.390.400.40-2.44%300
Nov 6, 20250.410.420.400.410.412.50%55,600
Nov 5, 20250.380.420.350.400.40-2.44%33,400
Nov 4, 20250.380.430.370.410.417.89%120,870
Nov 3, 20250.410.410.350.380.38-7.32%216,400
Oct 31, 20250.440.440.400.410.41-4.65%166,700
Oct 30, 20250.440.480.410.430.43-188,700
Oct 29, 20250.440.450.400.430.43-4.44%693,905
Oct 28, 20250.460.480.440.450.45-247,104
Oct 27, 20250.480.480.450.450.45-6.25%427,730
Oct 24, 20250.490.500.460.480.48-434,810
Oct 22, 20250.480.500.480.480.48-52,502
Oct 21, 20250.500.510.480.480.48-2.04%294,500
Oct 20, 20250.490.530.490.490.49-228,300
Oct 17, 20250.500.500.480.490.49-45,600
Oct 16, 20250.480.510.480.490.49-2.00%127,229
Oct 15, 20250.500.500.470.500.50-288,800
Oct 14, 20250.490.530.490.500.50-118,000
Oct 10, 20250.510.520.500.500.50-45,925
Oct 9, 20250.520.540.490.500.50-3.85%329,900
Oct 8, 20250.500.560.500.520.521.96%318,900