Skip to main content
CMO PCL (BKK:CMO)
Thailand flag Thailand · Delayed Price · Currency is THB
0.730
-0.030 (-3.95%)
Apr 29, 2026, 2:47 PM ICT

CMO PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.770.770.700.73--3.95%979,700
Apr 28, 20260.800.820.760.760.76-2.56%1,568,400
Apr 27, 20260.800.830.750.780.78-1.27%2,509,901
Apr 24, 20260.780.860.780.790.793.95%7,030,003
Apr 23, 20260.730.840.720.760.761.33%4,291,202
Apr 22, 20260.720.790.700.750.7510.29%2,789,434
Apr 21, 20260.700.730.680.680.68-2.86%502,200
Apr 20, 20260.690.700.690.700.70-16,500
Apr 17, 20260.690.700.680.700.70-79,300
Apr 16, 20260.690.700.690.700.701.45%56,300
Apr 10, 20260.690.700.670.690.69-353,600
Apr 9, 20260.710.720.690.690.69-1.43%385,300
Apr 8, 20260.720.740.650.700.70-1,835,809
Apr 7, 20260.690.710.680.700.701.45%517,100
Apr 3, 20260.710.720.680.690.69-1.43%372,500
Apr 2, 20260.710.710.680.700.70-415,100
Apr 1, 20260.720.740.700.700.70-1,623,200
Mar 31, 20260.700.730.690.700.70-404,300
Mar 30, 20260.700.720.630.700.70-2,569,041
Mar 27, 20260.710.720.690.700.70-510,500
Mar 26, 20260.720.770.690.700.70-2.78%2,084,000
Mar 25, 20260.720.750.690.720.721.41%1,856,901
Mar 24, 20260.710.810.700.710.711.43%4,232,101
Mar 23, 20260.800.800.680.700.70-13.58%1,737,800
Mar 20, 20260.830.860.790.810.81-2.41%1,081,410
Mar 19, 20260.830.890.830.830.83-1.19%1,520,101
Mar 18, 20260.860.860.810.840.84-2.33%1,296,200
Mar 17, 20260.880.920.840.860.86-2.27%4,821,211
Mar 16, 20260.801.010.780.880.8810.00%15,947,404
Mar 13, 20260.830.850.780.800.80-3.61%1,413,745
Mar 12, 20260.850.880.780.830.83-1.19%2,147,132
Mar 11, 20260.910.940.840.840.84-6.67%5,750,361
Mar 10, 20260.861.050.850.900.907.14%20,515,450
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