Carabao Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	77.000	78.250	76.500	77.000	71.585	2,656,748
2024-01-29	75.000	77.750	74.500	77.250	71.817	2,820,727
2024-01-26	74.250	75.000	74.000	74.250	69.028	1,904,458
2024-01-25	74.500	75.000	73.500	74.500	69.261	2,172,889
2024-01-24	73.250	75.250	72.500	74.750	69.493	4,290,027
2024-01-23	75.250	75.500	73.250	73.500	68.331	2,841,083
2024-01-22	76.000	76.250	73.500	73.750	68.563	4,054,296
2024-01-19	77.500	78.250	76.000	76.000	70.655	2,152,687
2024-01-18	77.250	78.000	76.250	77.250	71.817	2,429,743
2024-01-17	75.000	77.250	75.000	77.000	71.585	3,289,116
2024-01-16	78.250	78.750	76.000	76.250	70.887	5,658,296
2024-01-15	80.500	81.000	78.250	78.500	72.979	3,890,892
2024-01-12	79.500	80.500	79.250	80.000	74.374	2,523,130
2024-01-11	79.500	80.500	79.250	79.750	74.141	2,294,615
2024-01-10	78.750	80.500	78.750	79.250	73.676	4,509,774
2024-01-09	82.250	82.500	78.250	78.750	73.212	5,149,154
2024-01-08	81.000	81.750	80.750	81.250	75.536	2,475,797
2024-01-05	83.500	83.500	81.000	81.500	75.768	4,367,222
2024-01-04	84.000	84.250	82.500	83.000	77.163	2,435,956
2024-01-03	84.000	84.750	83.750	84.000	78.092	1,809,818
2024-01-02	82.500	84.500	82.500	84.500	78.557	3,396,007
2023-12-28	83.500	84.250	82.250	82.500	76.698	3,949,749
2023-12-27	84.500	85.250	83.500	83.500	77.628	2,198,089
2023-12-26	85.000	85.750	83.500	84.250	78.325	3,274,923
2023-12-25	84.500	86.250	84.250	85.250	79.254	4,188,247
2023-12-22	83.000	84.000	82.250	84.000	78.092	4,389,660
2023-12-21	81.000	83.000	81.000	82.750	76.930	3,594,888
2023-12-20	81.500	82.250	80.500	80.500	74.839	2,436,055
2023-12-19	82.000	82.500	81.250	81.250	75.536	2,507,697
2023-12-18	81.500	82.500	81.000	81.500	75.768	2,647,642
2023-12-15	80.750	81.750	80.250	81.750	76.001	3,937,107
2023-12-14	80.500	81.000	79.750	80.000	74.374	3,608,011
2023-12-13	78.750	79.750	78.000	79.000	73.444	5,494,145
2023-12-12	81.250	81.500	77.250	78.250	72.747	8,304,236
2023-12-08	82.500	83.000	81.000	81.000	75.303	3,186,260
2023-12-07	84.000	84.500	82.000	82.250	76.465	4,178,301
2023-12-06	82.250	84.500	82.000	84.250	78.325	3,384,177
2023-12-04	82.000	83.250	81.500	82.250	76.465	3,941,544
2023-12-01	82.000	82.500	81.250	82.000	76.233	2,286,854
2023-11-30	83.000	83.000	80.750	81.750	76.001	5,320,260
2023-11-29	81.750	83.250	81.000	82.500	76.698	5,604,032
2023-11-28	80.250	82.000	79.500	81.250	75.536	4,186,960
2023-11-27	80.000	80.250	79.250	79.500	73.909	2,391,469
2023-11-24	80.000	80.250	79.000	80.000	74.374	3,134,596
2023-11-23	79.000	80.500	79.000	79.500	73.909	2,732,227
2023-11-22	80.000	81.500	79.500	79.750	74.141	4,725,693
2023-11-21	81.000	81.000	79.250	79.750	74.141	2,967,604
2023-11-20	81.750	82.000	78.750	80.000	74.374	7,303,253
2023-11-17	75.250	80.750	75.000	80.000	74.374	12,377,040
2023-11-16	75.000	76.250	74.250	76.000	70.655	4,518,532
2023-11-15	72.250	75.000	72.000	74.750	69.493	6,329,888
2023-11-14	76.250	76.750	70.250	71.000	66.007	9,899,363
2023-11-13	74.500	76.750	74.500	75.750	70.423	4,600,210
2023-11-10	74.000	76.750	73.500	75.250	69.958	7,475,203
2023-11-09	75.250	75.750	73.500	75.250	69.958	7,901,780
2023-11-08	73.250	75.750	73.000	75.250	69.958	4,499,439
2023-11-07	74.500	74.750	73.000	73.250	68.098	4,797,855
2023-11-06	74.000	75.500	73.500	74.500	69.261	7,728,408
2023-11-03	71.500	72.750	71.500	72.250	67.169	6,168,465
2023-11-02	72.000	72.500	70.000	71.250	66.239	6,863,007

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.