Carabao Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 64.750 | 66.250 | 64.750 | 66.000 | 61.793 | 2,070,541 |
| 2024-07-30 | 64.750 | 65.000 | 64.000 | 64.500 | 60.389 | 1,466,170 |
| 2024-07-26 | 65.000 | 66.000 | 64.750 | 65.250 | 61.091 | 1,392,997 |
| 2024-07-25 | 66.000 | 66.250 | 64.500 | 65.000 | 60.857 | 1,999,871 |
| 2024-07-24 | 65.250 | 66.750 | 65.250 | 66.500 | 62.262 | 2,387,572 |
| 2024-07-23 | 67.250 | 67.500 | 64.250 | 64.750 | 60.623 | 3,344,258 |
| 2024-07-19 | 67.750 | 68.500 | 67.250 | 67.250 | 62.964 | 787,202 |
| 2024-07-18 | 67.750 | 68.500 | 67.250 | 68.000 | 63.666 | 1,572,809 |
| 2024-07-17 | 67.750 | 68.250 | 67.000 | 67.250 | 62.964 | 1,819,530 |
| 2024-07-16 | 68.500 | 69.000 | 67.250 | 68.000 | 63.666 | 2,520,978 |
| 2024-07-15 | 68.750 | 69.000 | 68.250 | 68.500 | 64.134 | 1,640,510 |
| 2024-07-12 | 69.000 | 69.250 | 68.750 | 69.000 | 64.602 | 631,537 |
| 2024-07-11 | 69.000 | 69.500 | 68.500 | 69.000 | 64.602 | 1,467,830 |
| 2024-07-10 | 69.750 | 70.500 | 68.500 | 68.750 | 64.368 | 2,502,496 |
| 2024-07-09 | 69.750 | 69.750 | 69.000 | 69.250 | 64.836 | 914,177 |
| 2024-07-08 | 68.500 | 69.750 | 68.000 | 69.500 | 65.070 | 2,156,012 |
| 2024-07-05 | 68.000 | 68.750 | 67.750 | 68.500 | 64.134 | 1,185,878 |
| 2024-07-04 | 69.250 | 69.250 | 68.000 | 68.000 | 63.666 | 2,771,718 |
| 2024-07-03 | 68.500 | 69.250 | 68.000 | 69.250 | 64.836 | 2,398,356 |
| 2024-07-02 | 67.750 | 69.250 | 67.000 | 68.250 | 63.900 | 5,168,830 |
| 2024-07-01 | 66.750 | 67.500 | 66.250 | 66.500 | 62.262 | 1,229,417 |
| 2024-06-28 | 67.000 | 67.250 | 66.250 | 66.500 | 62.262 | 1,439,327 |
| 2024-06-27 | 66.750 | 67.500 | 66.250 | 67.000 | 62.730 | 1,979,121 |
| 2024-06-26 | 66.750 | 67.500 | 66.250 | 67.000 | 62.730 | 2,147,408 |
| 2024-06-25 | 67.250 | 67.750 | 66.750 | 67.000 | 62.730 | 2,126,912 |
| 2024-06-24 | 66.250 | 67.000 | 65.500 | 66.750 | 62.496 | 1,189,000 |
| 2024-06-21 | 64.500 | 67.250 | 64.500 | 66.500 | 62.262 | 2,928,460 |
| 2024-06-20 | 65.750 | 66.250 | 64.500 | 64.750 | 60.623 | 1,570,960 |
| 2024-06-19 | 66.000 | 66.500 | 63.750 | 65.250 | 61.091 | 3,489,400 |
| 2024-06-18 | 67.000 | 68.000 | 65.750 | 65.750 | 61.559 | 2,563,453 |
| 2024-06-17 | 67.250 | 67.750 | 66.250 | 66.500 | 62.262 | 2,230,867 |
| 2024-06-14 | 69.000 | 69.000 | 66.750 | 67.000 | 62.730 | 3,597,237 |
| 2024-06-13 | 69.750 | 70.250 | 68.750 | 68.750 | 64.368 | 2,520,357 |
| 2024-06-12 | 68.250 | 70.500 | 68.250 | 70.250 | 65.773 | 3,637,064 |
| 2024-06-11 | 69.750 | 70.250 | 67.500 | 68.000 | 63.666 | 4,044,171 |
| 2024-06-10 | 70.500 | 71.000 | 69.500 | 70.000 | 65.539 | 2,443,110 |
| 2024-06-07 | 71.250 | 71.750 | 70.750 | 71.000 | 66.475 | 2,387,128 |
| 2024-06-06 | 72.000 | 72.750 | 70.750 | 71.000 | 66.475 | 5,071,221 |
| 2024-06-05 | 70.500 | 72.000 | 70.250 | 71.250 | 66.709 | 3,786,969 |
| 2024-06-04 | 70.500 | 71.250 | 70.250 | 70.250 | 65.773 | 2,090,554 |
| 2024-05-31 | 70.500 | 71.000 | 69.750 | 70.250 | 65.773 | 2,421,424 |
| 2024-05-30 | 69.750 | 70.750 | 69.500 | 70.250 | 65.773 | 2,161,252 |
| 2024-05-29 | 69.500 | 70.750 | 69.250 | 70.250 | 65.773 | 2,619,755 |
| 2024-05-28 | 71.250 | 72.000 | 69.500 | 70.250 | 65.773 | 3,921,720 |
| 2024-05-27 | 71.500 | 72.000 | 70.750 | 71.250 | 66.709 | 2,190,347 |
| 2024-05-24 | 70.750 | 71.250 | 70.500 | 70.750 | 66.241 | 2,126,565 |
| 2024-05-23 | 68.750 | 71.500 | 68.250 | 71.000 | 66.475 | 7,664,086 |
| 2024-05-21 | 68.750 | 69.250 | 68.250 | 68.500 | 64.134 | 1,787,340 |
| 2024-05-20 | 69.250 | 70.250 | 68.500 | 68.750 | 64.368 | 2,913,485 |
| 2024-05-17 | 70.250 | 71.000 | 68.750 | 69.000 | 64.602 | 4,445,813 |
| 2024-05-16 | 71.500 | 71.750 | 70.000 | 70.000 | 65.539 | 3,605,836 |
| 2024-05-15 | 71.500 | 71.750 | 71.000 | 71.250 | 66.709 | 1,908,100 |
| 2024-05-14 | 71.250 | 73.250 | 70.750 | 71.250 | 66.709 | 12,696,400 |
| 2024-05-13 | 68.750 | 72.000 | 68.000 | 71.250 | 66.709 | 14,348,930 |
| 2024-05-10 | 67.000 | 67.250 | 66.500 | 67.000 | 62.730 | 1,376,186 |
| 2024-05-09 | 67.000 | 68.000 | 66.000 | 66.250 | 62.028 | 4,077,321 |
| 2024-05-08 | 68.500 | 68.750 | 66.000 | 67.250 | 62.964 | 6,972,178 |
| 2024-05-07 | 69.750 | 70.250 | 68.250 | 68.250 | 63.900 | 3,753,306 |
| 2024-05-03 | 69.750 | 70.250 | 69.250 | 69.750 | 65.304 | 4,030,296 |
| 2024-05-02 | 68.500 | 70.000 | 68.500 | 69.250 | 64.836 | 4,582,581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.0000 THB |
| 2026-03-05 | 0.6000 THB |
| 2025-08-21 | 0.7000 THB |
| 2025-03-06 | 0.7000 THB |
| 2024-08-22 | 0.6000 THB |
| 2024-02-29 | 0.5000 THB |
| 2023-08-24 | 0.4000 THB |
| 2023-03-02 | 0.7500 THB |
| 2022-08-26 | 0.7500 THB |
| 2022-03-04 | 1.0000 THB |
| 2021-08-27 | 0.9000 THB |
| 2021-03-05 | 1.5000 THB |
| 2020-08-21 | 0.9000 THB |
| 2020-03-06 | 1.2000 THB |
| 2019-08-22 | 0.5000 THB |
| 2019-03-06 | 0.6000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.