Carabao Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 66.250 | 69.250 | 66.250 | 68.500 | 64.134 | 7,875,824 |
| 2024-04-29 | 66.250 | 66.750 | 65.250 | 65.500 | 61.325 | 2,453,194 |
| 2024-04-26 | 65.500 | 66.250 | 65.000 | 65.000 | 60.857 | 1,232,474 |
| 2024-04-25 | 65.250 | 66.000 | 65.000 | 65.750 | 61.559 | 1,432,468 |
| 2024-04-24 | 66.250 | 67.000 | 65.250 | 65.500 | 61.325 | 4,771,602 |
| 2024-04-23 | 66.250 | 66.500 | 65.000 | 65.500 | 61.325 | 5,062,923 |
| 2024-04-22 | 62.500 | 67.500 | 62.500 | 65.750 | 61.559 | 12,929,310 |
| 2024-04-19 | 61.500 | 62.500 | 61.250 | 61.750 | 57.814 | 2,507,341 |
| 2024-04-18 | 62.750 | 63.250 | 62.250 | 62.750 | 58.751 | 3,117,185 |
| 2024-04-17 | 63.000 | 63.000 | 62.250 | 62.250 | 58.283 | 2,855,585 |
| 2024-04-11 | 63.500 | 64.250 | 62.500 | 63.750 | 59.687 | 3,736,719 |
| 2024-04-10 | 63.500 | 64.250 | 63.250 | 63.750 | 59.687 | 2,663,386 |
| 2024-04-09 | 62.000 | 63.500 | 62.000 | 63.500 | 59.453 | 3,221,813 |
| 2024-04-05 | 61.500 | 62.500 | 61.250 | 61.750 | 57.814 | 2,241,966 |
| 2024-04-04 | 62.750 | 62.750 | 61.250 | 61.500 | 57.580 | 4,558,903 |
| 2024-04-03 | 63.000 | 63.500 | 62.500 | 62.500 | 58.517 | 1,901,882 |
| 2024-04-02 | 63.000 | 63.500 | 62.500 | 63.250 | 59.219 | 1,823,098 |
| 2024-04-01 | 63.000 | 64.000 | 63.000 | 63.000 | 58.985 | 2,858,192 |
| 2024-03-29 | 63.500 | 64.000 | 62.500 | 63.250 | 59.219 | 3,192,077 |
| 2024-03-28 | 63.750 | 64.500 | 63.250 | 63.500 | 59.453 | 2,673,321 |
| 2024-03-27 | 63.750 | 65.000 | 63.500 | 63.750 | 59.687 | 4,462,004 |
| 2024-03-26 | 63.000 | 64.250 | 62.750 | 64.000 | 59.921 | 2,813,564 |
| 2024-03-25 | 63.500 | 63.500 | 62.250 | 62.750 | 58.751 | 2,293,603 |
| 2024-03-22 | 63.750 | 64.000 | 63.000 | 63.500 | 59.453 | 1,688,590 |
| 2024-03-21 | 64.000 | 64.750 | 63.750 | 64.000 | 59.921 | 2,805,104 |
| 2024-03-20 | 64.000 | 64.250 | 63.000 | 63.000 | 58.985 | 2,282,994 |
| 2024-03-19 | 64.250 | 64.500 | 63.500 | 63.750 | 59.687 | 1,899,553 |
| 2024-03-18 | 64.500 | 64.750 | 63.750 | 64.000 | 59.921 | 1,618,159 |
| 2024-03-15 | 65.250 | 65.250 | 63.750 | 64.000 | 59.921 | 3,572,664 |
| 2024-03-14 | 65.500 | 66.000 | 65.250 | 65.250 | 61.091 | 2,077,426 |
| 2024-03-13 | 66.000 | 66.750 | 64.250 | 65.500 | 61.325 | 4,043,227 |
| 2024-03-12 | 66.500 | 66.750 | 65.500 | 65.500 | 61.325 | 2,113,165 |
| 2024-03-11 | 65.500 | 66.750 | 65.500 | 65.750 | 61.559 | 2,189,411 |
| 2024-03-08 | 65.000 | 66.750 | 64.500 | 65.500 | 61.325 | 6,872,475 |
| 2024-03-07 | 65.250 | 65.500 | 63.250 | 63.750 | 59.687 | 3,707,962 |
| 2024-03-06 | 63.250 | 65.750 | 63.000 | 65.250 | 61.091 | 6,419,081 |
| 2024-03-05 | 63.750 | 64.000 | 61.250 | 63.500 | 59.453 | 13,832,490 |
| 2024-03-04 | 68.250 | 69.000 | 62.750 | 63.000 | 58.985 | 12,524,840 |
| 2024-03-01 | 69.750 | 70.500 | 68.500 | 68.500 | 64.134 | 3,180,353 |
| 2024-02-29 | 70.750 | 71.250 | 69.250 | 69.500 | 65.070 | 3,807,868 |
| 2024-02-28 | 71.500 | 71.750 | 70.750 | 71.000 | 66.007 | 2,054,421 |
| 2024-02-27 | 71.750 | 72.500 | 71.250 | 71.500 | 66.472 | 1,987,396 |
| 2024-02-23 | 73.250 | 73.250 | 71.750 | 71.750 | 66.704 | 2,381,690 |
| 2024-02-22 | 72.000 | 73.250 | 71.250 | 73.000 | 67.866 | 3,497,245 |
| 2024-02-21 | 72.000 | 72.250 | 70.750 | 71.750 | 66.704 | 5,999,923 |
| 2024-02-20 | 72.500 | 72.750 | 71.750 | 72.000 | 66.936 | 3,381,010 |
| 2024-02-19 | 72.000 | 72.750 | 71.250 | 72.500 | 67.401 | 8,088,667 |
| 2024-02-16 | 74.000 | 74.250 | 72.750 | 73.250 | 68.098 | 3,319,227 |
| 2024-02-15 | 72.750 | 74.000 | 71.500 | 73.500 | 68.331 | 5,135,723 |
| 2024-02-14 | 71.500 | 72.500 | 71.250 | 72.500 | 67.401 | 2,909,088 |
| 2024-02-13 | 70.750 | 73.500 | 70.250 | 72.500 | 67.401 | 5,202,542 |
| 2024-02-12 | 72.000 | 72.250 | 70.750 | 70.750 | 65.774 | 2,671,569 |
| 2024-02-09 | 72.000 | 72.750 | 71.250 | 71.500 | 66.472 | 3,196,606 |
| 2024-02-08 | 72.250 | 73.500 | 71.500 | 71.500 | 66.472 | 9,604,893 |
| 2024-02-07 | 75.500 | 76.000 | 72.750 | 73.250 | 68.098 | 24,257,420 |
| 2024-02-06 | 75.750 | 77.250 | 75.250 | 75.250 | 69.958 | 4,651,653 |
| 2024-02-05 | 76.000 | 76.250 | 74.750 | 75.500 | 70.190 | 1,587,597 |
| 2024-02-02 | 76.250 | 77.000 | 75.750 | 76.000 | 70.655 | 2,285,309 |
| 2024-02-01 | 74.500 | 75.750 | 74.250 | 75.000 | 69.725 | 2,705,343 |
| 2024-01-31 | 76.750 | 77.000 | 74.000 | 75.250 | 69.958 | 4,927,372 |
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.