Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	70.500	71.500	70.250	71.000	65.690	3,707,595
2023-08-03	70.750	71.250	70.000	70.750	65.459	5,063,505
2023-08-02	72.750	72.750	71.000	71.250	65.922	5,418,361
2023-07-31	73.500	74.250	72.500	72.750	67.310	5,085,598
2023-07-27	71.500	73.750	70.750	73.250	67.772	6,178,939
2023-07-26	71.250	72.250	71.000	71.250	65.922	3,154,802
2023-07-25	70.000	71.500	69.500	71.000	65.690	5,092,177
2023-07-24	71.750	73.250	70.000	70.000	64.765	7,847,614
2023-07-21	69.750	71.750	68.500	71.500	66.153	9,415,250
2023-07-20	70.250	71.000	69.750	69.750	64.534	4,875,836
2023-07-19	69.000	71.000	68.750	70.500	65.228	9,549,150
2023-07-18	69.500	69.750	68.500	68.750	63.609	4,657,927
2023-07-17	69.250	70.000	68.500	69.250	64.071	4,033,731
2023-07-14	68.250	69.500	67.500	69.250	64.071	6,507,872
2023-07-13	65.500	68.500	64.500	67.750	62.684	7,231,218
2023-07-12	64.500	66.250	64.500	65.000	60.139	5,695,278
2023-07-11	63.750	64.750	63.750	64.250	59.445	3,000,061
2023-07-10	64.500	65.250	63.500	63.500	58.751	2,219,129
2023-07-07	62.750	64.750	62.250	64.250	59.445	2,798,171
2023-07-06	64.000	64.500	62.750	63.500	58.751	4,550,703
2023-07-05	65.250	65.500	64.250	64.250	59.445	3,342,322
2023-07-04	65.250	65.750	64.750	65.250	60.370	3,800,522
2023-07-03	65.500	65.750	64.500	65.000	60.139	3,652,271
2023-06-30	65.000	66.000	64.500	65.500	60.602	4,173,834
2023-06-29	63.250	65.250	62.750	64.250	59.445	6,395,738
2023-06-28	62.000	63.000	62.000	62.500	57.826	3,556,120
2023-06-27	61.500	63.000	61.500	61.750	57.132	3,127,027
2023-06-26	64.000	64.250	61.250	61.500	56.901	5,726,802
2023-06-23	63.500	64.250	62.500	63.750	58.983	4,100,309
2023-06-22	65.250	65.250	63.250	63.500	58.751	6,984,927
2023-06-21	67.250	67.500	65.000	65.250	60.370	5,676,162
2023-06-20	67.750	68.250	66.750	67.500	62.452	4,406,954
2023-06-19	68.500	69.000	67.750	67.750	62.684	3,964,158
2023-06-16	69.250	70.000	67.500	68.250	63.146	9,990,423
2023-06-15	70.500	70.750	69.000	69.000	63.840	8,980,466
2023-06-14	68.000	71.000	67.750	70.750	65.459	13,648,800
2023-06-13	67.500	68.250	67.000	67.250	62.221	7,998,708
2023-06-12	65.750	67.250	65.000	67.250	62.221	8,659,530
2023-06-09	65.500	65.500	63.750	65.000	60.139	5,205,477
2023-06-08	64.000	65.750	63.500	65.500	60.602	6,215,302
2023-06-07	63.500	64.250	62.750	63.750	58.983	4,672,806
2023-06-06	66.000	66.000	63.000	63.250	58.520	6,938,743
2023-06-02	65.000	65.750	63.500	65.750	60.833	7,964,290
2023-06-01	66.750	66.750	64.750	65.000	60.139	7,313,518
2023-05-31	66.000	67.250	65.000	66.500	61.527	8,633,987
2023-05-30	67.250	67.500	66.000	66.250	61.296	4,424,307
2023-05-29	68.000	68.750	66.500	66.750	61.758	8,319,840
2023-05-26	67.250	68.500	67.250	67.750	62.684	3,864,753
2023-05-25	67.000	68.250	65.750	67.500	62.452	6,839,912
2023-05-24	68.750	68.750	66.500	66.750	61.758	8,728,985
2023-05-23	69.000	69.750	68.000	69.500	64.303	3,446,403
2023-05-22	67.000	69.250	65.500	69.000	63.840	6,522,394
2023-05-19	67.250	68.250	66.500	67.500	62.452	4,340,681
2023-05-18	71.250	71.500	67.250	67.250	62.221	10,661,700
2023-05-17	72.000	72.000	70.250	70.500	65.228	5,164,200
2023-05-16	71.500	72.500	70.000	72.000	66.616	7,406,730
2023-05-15	76.000	76.000	69.750	70.500	65.228	16,050,230
2023-05-12	77.750	78.000	76.000	77.000	71.242	5,938,238
2023-05-11	76.000	79.000	75.500	77.750	71.936	10,465,210
2023-05-10	75.250	76.750	75.250	75.250	69.623	3,861,533

← NewerPage 14 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.