Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	103.50	104.00	102.50	103.50	95.052	2,215,883
2023-02-02	104.00	104.00	102.50	103.00	94.593	1,742,851
2023-02-01	103.50	104.00	102.50	103.50	95.052	2,723,627
2023-01-31	102.50	103.00	102.00	103.00	94.593	1,229,035
2023-01-30	101.00	103.00	100.50	103.00	94.593	3,748,215
2023-01-27	101.00	101.50	100.00	101.00	92.757	1,881,547
2023-01-26	103.00	103.50	100.00	101.00	92.757	3,599,422
2023-01-25	102.00	104.50	101.50	103.00	94.593	6,705,341
2023-01-24	99.000	100.50	99.000	99.500	91.379	1,936,491
2023-01-23	101.50	101.50	98.500	98.500	90.461	5,346,149
2023-01-20	102.50	102.50	101.00	101.50	93.216	1,682,405
2023-01-19	102.50	102.50	101.00	101.50	93.216	2,050,064
2023-01-18	101.50	103.50	101.50	102.50	94.134	3,043,053
2023-01-17	103.00	103.50	102.00	102.00	93.675	1,007,603
2023-01-16	104.00	104.50	102.50	103.00	94.593	2,654,468
2023-01-13	102.50	105.00	102.00	103.50	95.052	7,123,090
2023-01-12	103.00	103.00	101.50	102.00	93.675	2,244,201
2023-01-11	103.50	103.50	102.00	103.00	94.593	2,707,477
2023-01-10	103.50	103.50	101.50	102.50	94.134	4,267,511
2023-01-09	100.00	104.00	99.750	104.00	95.512	9,815,768
2023-01-06	94.750	99.500	94.750	99.000	90.920	10,715,000
2023-01-05	95.000	95.000	94.250	94.750	87.017	1,515,248
2023-01-04	96.250	96.250	94.500	94.750	87.017	4,054,787
2023-01-03	96.750	97.000	95.500	96.000	88.165	2,462,560
2022-12-30	96.750	97.500	96.750	96.750	88.853	2,832,077
2022-12-29	96.500	96.750	95.500	96.750	88.853	2,924,874
2022-12-28	96.000	96.750	96.000	96.750	88.853	2,623,129
2022-12-27	94.750	96.000	94.750	96.000	88.165	2,047,363
2022-12-26	94.250	94.500	93.750	94.250	86.557	752,743
2022-12-23	93.250	94.250	93.250	94.000	86.328	854,577
2022-12-22	93.750	94.000	93.250	93.750	86.098	1,477,030
2022-12-21	95.000	95.000	93.000	93.500	85.869	4,064,689
2022-12-20	96.750	96.750	94.000	94.500	86.787	3,810,980
2022-12-19	96.500	97.250	96.250	96.250	88.394	986,471
2022-12-16	96.500	96.750	95.500	96.750	88.853	4,698,112
2022-12-15	97.000	97.500	96.000	96.250	88.394	3,952,288
2022-12-14	96.000	97.000	95.500	97.000	89.083	4,402,162
2022-12-13	96.000	96.000	95.250	95.500	87.705	1,598,952
2022-12-09	95.000	96.000	94.500	95.500	87.705	2,481,316
2022-12-08	94.750	94.750	93.750	94.500	86.787	1,582,660
2022-12-07	95.250	95.500	94.500	94.750	87.017	1,968,726
2022-12-06	95.750	95.750	94.750	95.500	87.705	3,061,043
2022-12-02	95.000	96.750	95.000	95.750	87.935	2,071,816
2022-12-01	96.000	96.500	95.500	95.500	87.705	2,286,788
2022-11-30	95.000	95.750	94.750	95.500	87.705	5,240,166
2022-11-29	94.250	95.250	93.750	94.500	86.787	4,903,954
2022-11-28	93.250	94.000	93.000	93.750	86.098	1,872,919
2022-11-25	93.750	94.250	93.000	93.750	86.098	4,167,442
2022-11-24	94.500	94.750	93.750	94.250	86.557	3,483,681
2022-11-23	94.500	94.750	93.500	94.000	86.328	4,407,567
2022-11-22	95.000	96.250	94.000	94.500	86.787	3,674,044
2022-11-21	96.250	96.750	95.000	95.250	87.476	6,733,527
2022-11-18	96.500	97.000	95.750	96.500	88.624	4,980,472
2022-11-17	95.500	97.000	95.000	96.500	88.624	4,350,872
2022-11-16	95.750	97.000	95.500	95.500	87.705	5,032,828
2022-11-15	94.750	96.000	93.250	96.000	88.165	5,875,483
2022-11-14	95.250	95.500	94.000	94.500	86.787	11,396,670
2022-11-11	97.000	98.500	97.000	98.500	90.461	8,254,723
2022-11-10	94.500	96.000	94.500	95.500	87.705	2,993,793
2022-11-09	95.750	97.500	94.750	95.250	87.476	9,691,192

← NewerPage 16 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.