CMO Public Co., Ltd. (CMO) Historical Prices

Time Period

Events

TH:CMO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	22,500	0.05
Nov 10, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	19,500	0.04
Nov 09, 2026	0.58	0.59	0.57	0.59	0.59	-1.67%	60,800	0.13
Nov 06, 2026	0.60	0.61	0.56	0.60	0.60	0.00%	148,300	0.31
Nov 05, 2026	0.60	0.61	0.58	0.60	0.60	0.00%	75,700	0.15
Nov 04, 2026	0.56	0.61	0.55	0.60	0.60	+7.14%	302,900	0.62
Nov 03, 2026	0.56	0.58	0.54	0.56	0.56	-1.75%	231,000	0.47
Nov 02, 2026	0.58	0.60	0.54	0.57	0.57	0.00%	280,215	0.57
Oct 30, 2026	0.58	0.60	0.57	0.57	0.57	-3.39%	353,000	0.71
Oct 29, 2026	0.62	0.62	0.59	0.59	0.59	-3.28%	121,600	0.24
Oct 28, 2026	0.61	0.61	0.60	0.61	0.61	0.00%	141,920	0.28
Oct 27, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	32,900	0.06
Oct 26, 2026	0.62	0.63	0.61	0.62	0.62	0.00%	36,500	0.07
Oct 23, 2026	0.62	0.63	0.61	0.62	0.62	0.00%	0	0.00
Oct 22, 2026	0.61	0.63	0.61	0.62	0.62	+1.64%	65,405	0.13
Oct 21, 2026	0.60	0.62	0.56	0.61	0.61	0.00%	113,301	0.21
Oct 20, 2026	0.62	0.62	0.60	0.61	0.61	0.00%	244,100	0.46
Oct 19, 2026	0.62	0.63	0.60	0.61	0.61	0.00%	178,400	0.33
Oct 16, 2026	0.61	0.62	0.60	0.61	0.61	0.00%	0	0.00
Oct 15, 2026	0.60	0.62	0.60	0.61	0.61	0.00%	21,600	0.04
Oct 14, 2026	0.61	0.62	0.60	0.61	0.61	0.00%	24,400	0.04
Oct 13, 2026	0.61	0.62	0.60	0.61	0.61	0.00%	0	0.00
Oct 12, 2026	0.62	0.62	0.60	0.61	0.61	-3.17%	14,900	0.03
Oct 09, 2026	0.63	0.63	0.60	0.63	0.63	+3.28%	45,520	0.08
Oct 08, 2026	0.61	0.62	0.61	0.61	0.61	0.00%	55,601	0.09
Oct 07, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	171,800	0.29
Oct 06, 2026	0.63	0.63	0.62	0.62	0.62	+1.64%	138,200	0.23
Oct 05, 2026	0.61	0.63	0.61	0.61	0.61	0.00%	34,300	0.05
Oct 02, 2026	0.63	0.63	0.61	0.61	0.61	0.00%	267,600	0.40
Oct 01, 2026	0.62	0.63	0.60	0.61	0.61	+1.67%	244,300	0.36
Sep 30, 2026	0.63	0.64	0.60	0.60	0.60	-3.23%	503,900	0.73
Sep 29, 2026	0.62	0.68	0.62	0.62	0.62	-1.59%	2,101,300	3.19
Sep 28, 2026	0.64	0.64	0.63	0.63	0.63	0.00%	19,000	0.03
Sep 25, 2026	0.63	0.64	0.63	0.63	0.63	0.00%	9,200	0.01
Sep 24, 2026	0.63	0.64	0.62	0.63	0.63	+1.61%	124,300	0.18
Sep 23, 2026	0.62	0.63	0.62	0.62	0.62	0.00%	76,200	0.09
Sep 22, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	332,100	0.40
Sep 21, 2026	0.64	0.65	0.63	0.64	0.64	0.00%	136,105	0.16
Sep 18, 2026	0.62	0.65	0.62	0.64	0.64	+1.59%	289,800	0.28
Sep 17, 2026	0.62	0.65	0.62	0.63	0.63	0.00%	178,404	0.17
Sep 16, 2026	0.63	0.65	0.62	0.63	0.63	0.00%	160,401	0.14
Sep 15, 2026	0.63	0.67	0.63	0.63	0.63	+1.61%	1,395,400	1.12
Sep 14, 2026	0.62	0.64	0.62	0.62	0.62	+1.64%	445,405	0.31
Sep 11, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	1,516,003	0.79
Sep 10, 2026	0.66	0.66	0.63	0.65	0.65	0.00%	1,017,201	0.49
Sep 09, 2026	0.67	0.68	0.65	0.65	0.65	-2.99%	672,100	0.32
Sep 08, 2026	0.66	0.72	0.66	0.67	0.67	+3.08%	4,979,500	2.47
Sep 07, 2026	0.64	0.67	0.64	0.65	0.65	+1.56%	315,973	0.16
Sep 04, 2026	0.64	0.66	0.64	0.64	0.64	0.00%	134,201	0.07
Sep 03, 2026	0.67	0.69	0.63	0.64	0.64	-4.48%	1,423,500	0.71

CMO Public Co., Ltd. historical prices

CMO Public Co., Ltd. (CMO) Historical Prices

Become an Expert with TipRanks Premium