Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	77.500	77.500	75.000	75.500	69.854	6,896,820
2023-05-08	73.000	77.000	72.500	76.750	71.010	7,480,000
2023-05-03	71.500	73.000	69.750	72.500	67.078	8,044,703
2023-05-02	71.750	73.250	71.000	71.750	66.384	6,319,695
2023-04-28	73.250	73.750	71.250	71.500	66.153	4,391,651
2023-04-27	73.750	74.000	72.000	72.750	67.310	4,151,752
2023-04-26	73.500	74.750	73.500	74.250	68.697	6,190,165
2023-04-25	74.000	75.250	73.250	73.500	68.004	8,075,499
2023-04-24	76.750	77.000	73.750	74.000	68.466	8,322,996
2023-04-21	76.000	77.250	75.500	76.250	70.548	6,782,801
2023-04-20	80.250	81.000	76.750	77.250	71.473	14,004,200
2023-04-19	85.500	85.500	81.000	81.250	75.174	11,887,960
2023-04-18	86.750	86.750	85.750	85.750	79.337	2,296,040
2023-04-17	85.750	86.750	85.500	86.750	80.263	4,046,222
2023-04-12	87.250	87.250	85.250	85.250	78.875	5,858,742
2023-04-11	89.250	89.250	87.000	87.250	80.725	3,875,752
2023-04-10	88.750	89.750	88.250	89.250	82.576	2,254,289
2023-04-07	87.500	88.750	87.000	88.000	81.419	3,565,485
2023-04-05	89.500	89.750	87.000	87.000	80.494	11,218,490
2023-04-04	92.500	92.750	88.750	89.250	82.576	9,467,694
2023-04-03	95.750	96.500	92.500	92.500	85.583	7,681,211
2023-03-31	97.250	97.500	95.250	95.750	88.590	2,988,370
2023-03-30	98.250	98.250	97.000	97.250	89.977	1,879,882
2023-03-29	99.000	99.000	97.500	98.000	90.671	1,321,251
2023-03-28	98.500	98.750	97.750	98.000	90.671	1,952,436
2023-03-27	99.250	99.500	98.000	98.000	90.671	2,217,739
2023-03-24	100.50	101.00	99.000	99.000	91.597	1,935,454
2023-03-23	99.750	100.50	99.500	100.50	92.984	1,272,799
2023-03-22	100.50	100.50	99.500	99.500	92.059	937,433
2023-03-21	98.250	100.50	98.250	100.00	92.522	1,885,404
2023-03-20	99.000	100.00	97.500	98.000	90.671	2,307,439
2023-03-17	98.000	100.00	97.750	99.250	91.828	2,264,392
2023-03-16	97.000	98.250	96.750	97.500	90.209	1,762,662
2023-03-15	97.250	98.500	96.250	97.500	90.209	2,284,576
2023-03-14	99.500	100.50	95.000	95.500	88.358	7,366,914
2023-03-13	101.00	101.00	99.500	100.00	92.522	2,293,152
2023-03-10	100.00	101.50	100.00	100.50	92.984	1,374,529
2023-03-09	101.50	101.50	100.00	101.00	93.447	1,293,109
2023-03-08	97.750	101.50	97.250	101.00	93.447	3,514,783
2023-03-07	96.250	98.250	96.250	97.500	90.209	1,225,100
2023-03-03	98.250	98.500	96.000	96.250	89.052	3,238,836
2023-03-02	100.00	100.50	97.250	97.250	89.977	4,116,652
2023-03-01	101.00	101.50	100.50	101.50	93.216	2,214,152
2023-02-28	101.00	101.50	100.00	101.00	92.757	1,544,158
2023-02-27	101.00	101.00	100.00	100.50	92.297	856,164
2023-02-24	100.50	101.50	99.250	100.00	91.838	3,526,212
2023-02-23	101.50	102.00	100.50	100.50	92.297	2,302,351
2023-02-22	102.50	103.00	101.50	102.00	93.675	1,405,471
2023-02-21	102.00	102.50	100.50	102.50	94.134	2,990,833
2023-02-20	100.00	102.50	100.00	102.50	94.134	6,650,231
2023-02-17	105.00	106.00	104.00	105.00	96.430	4,962,677
2023-02-16	105.00	106.00	104.00	105.50	96.889	14,269,410
2023-02-15	101.00	101.00	99.250	99.250	91.149	1,970,738
2023-02-14	101.50	101.50	99.750	100.00	91.838	1,441,803
2023-02-13	100.00	102.00	100.00	101.50	93.216	1,194,571
2023-02-10	100.00	101.00	99.750	100.50	92.297	1,136,328
2023-02-09	100.50	101.00	99.250	100.50	92.297	3,550,473
2023-02-08	102.50	102.50	100.50	100.50	92.297	1,844,304
2023-02-07	103.00	103.50	101.50	102.00	93.675	1,768,116
2023-02-06	103.50	104.50	103.00	103.00	94.593	1,645,006

← NewerPage 15 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.