Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	67.500	71.750	67.500	70.750	65.774	11,026,040
2023-10-31	68.000	68.250	66.500	67.500	62.753	6,024,553
2023-10-30	66.000	67.250	65.500	66.750	62.056	2,608,713
2023-10-27	65.250	68.000	64.750	67.250	62.520	4,830,288
2023-10-26	66.000	66.000	64.500	64.500	59.964	6,624,966
2023-10-25	67.500	68.500	67.250	67.500	62.753	3,224,165
2023-10-24	65.000	67.750	64.250	67.000	62.288	4,947,609
2023-10-20	66.750	67.250	64.750	65.000	60.429	4,698,183
2023-10-19	66.000	67.500	65.250	66.500	61.823	4,787,619
2023-10-18	68.000	69.000	65.750	66.500	61.823	11,543,780
2023-10-17	70.000	70.000	67.250	68.250	63.450	9,539,660
2023-10-16	71.500	72.000	67.500	69.500	64.612	13,919,780
2023-10-12	74.250	74.750	72.500	72.500	67.401	3,712,327
2023-10-11	72.500	74.250	72.250	74.000	68.796	5,410,245
2023-10-10	76.250	76.250	72.000	72.250	67.169	6,151,638
2023-10-09	73.750	75.500	72.250	75.500	70.190	4,497,341
2023-10-06	77.000	77.500	74.250	74.500	69.261	5,701,755
2023-10-05	78.750	78.750	76.000	76.500	71.120	4,951,254
2023-10-04	77.750	80.000	77.000	78.750	73.212	5,069,465
2023-10-03	81.500	81.750	78.250	78.250	72.747	8,410,606
2023-10-02	82.000	82.500	81.250	82.000	76.233	3,971,431
2023-09-29	81.750	83.000	81.500	82.000	76.233	3,678,143
2023-09-28	81.500	82.250	81.000	81.250	75.536	4,613,133
2023-09-27	82.250	82.250	81.000	81.500	75.768	3,077,737
2023-09-26	81.000	83.250	81.000	82.250	76.465	5,370,203
2023-09-25	82.250	82.750	81.000	81.000	75.303	2,302,137
2023-09-22	80.500	82.250	80.250	82.000	76.233	2,645,111
2023-09-21	80.250	82.000	80.250	81.250	75.536	3,223,505
2023-09-20	81.500	81.500	80.250	80.250	74.606	3,999,584
2023-09-19	82.000	83.000	81.500	81.500	75.768	2,694,228
2023-09-18	84.250	84.750	81.250	81.500	75.768	6,421,969
2023-09-15	85.000	85.000	84.000	84.250	78.325	2,634,242
2023-09-14	83.500	85.000	83.500	84.500	78.557	1,832,380
2023-09-13	85.000	85.500	83.500	83.750	77.860	3,108,546
2023-09-12	82.250	85.500	82.250	85.000	79.022	5,362,662
2023-09-11	82.750	83.000	81.750	81.750	76.001	3,870,711
2023-09-08	82.000	83.750	82.000	82.750	76.930	3,455,003
2023-09-07	83.250	83.500	81.250	81.750	76.001	4,756,444
2023-09-06	83.000	83.750	81.750	82.500	76.698	7,038,860
2023-09-05	87.000	87.250	82.250	82.500	76.698	12,741,570
2023-09-04	87.000	89.250	86.250	87.250	81.114	11,322,370
2023-09-01	86.250	87.000	85.000	85.750	79.719	4,686,637
2023-08-31	86.000	86.750	84.000	86.000	79.952	32,015,199
2023-08-30	86.250	87.000	85.000	85.500	79.487	7,038,236
2023-08-29	85.250	86.000	85.000	85.750	79.719	3,376,465
2023-08-28	86.250	86.500	85.000	85.250	79.254	3,134,312
2023-08-25	85.750	86.500	85.250	85.750	79.719	5,159,232
2023-08-24	83.500	87.000	83.500	85.500	79.487	8,288,678
2023-08-23	86.250	89.500	83.250	83.500	77.256	15,796,340
2023-08-22	79.000	84.000	77.750	84.000	77.718	10,294,330
2023-08-21	76.000	78.750	75.250	77.500	71.704	5,807,453
2023-08-18	78.000	80.500	75.250	76.000	70.317	12,666,320
2023-08-17	76.250	79.000	76.000	78.000	72.167	7,968,795
2023-08-16	74.000	76.500	74.000	75.750	70.085	6,700,702
2023-08-15	74.750	75.000	73.250	74.000	68.466	7,010,995
2023-08-11	71.250	76.000	70.500	74.750	69.160	11,156,910
2023-08-10	72.250	72.500	71.250	71.750	66.384	2,756,860
2023-08-09	70.750	72.250	70.750	72.250	66.847	3,025,891
2023-08-08	71.500	72.500	70.750	70.750	65.459	2,000,754
2023-08-07	70.750	71.750	70.000	71.250	65.922	3,607,629

← NewerPage 13 of 21 · 1,212 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.