Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	93.000	95.250	92.750	95.250	87.476	7,217,639
2022-11-07	93.000	94.000	92.000	92.500	84.950	4,296,656
2022-11-04	91.750	93.500	91.250	93.000	85.409	6,030,388
2022-11-03	90.500	92.000	90.500	91.500	84.032	3,849,264
2022-11-02	91.250	91.500	90.500	91.250	83.802	2,983,335
2022-11-01	90.250	91.750	89.250	91.500	84.032	5,351,218
2022-10-31	91.750	91.750	89.250	90.250	82.884	5,753,521
2022-10-28	91.000	92.250	90.000	90.750	83.343	5,279,920
2022-10-27	90.500	91.000	90.000	91.000	83.573	3,483,088
2022-10-26	90.250	92.250	90.250	90.250	82.884	7,253,770
2022-10-25	88.500	90.250	88.250	90.000	82.654	6,938,626
2022-10-21	88.250	89.250	88.000	88.000	80.818	6,509,116
2022-10-20	87.250	89.000	86.750	88.250	81.047	9,806,259
2022-10-19	87.000	88.000	86.000	87.500	80.358	11,784,120
2022-10-18	84.250	87.000	84.000	86.250	79.210	13,763,810
2022-10-17	83.000	84.000	82.000	83.750	76.914	10,432,200
2022-10-12	82.750	84.250	82.250	82.500	75.766	12,464,420
2022-10-11	81.000	83.500	80.750	82.000	75.307	10,194,430
2022-10-10	81.000	81.750	80.750	81.250	74.618	8,452,936
2022-10-07	82.750	82.750	81.250	82.000	75.307	12,607,260
2022-10-06	80.750	85.000	80.500	82.250	75.537	19,215,750
2022-10-05	83.250	83.750	80.250	80.500	73.930	9,650,535
2022-10-04	84.000	84.250	82.750	82.750	75.996	6,506,193
2022-10-03	85.500	86.000	83.000	83.000	76.226	12,742,180
2022-09-30	85.000	85.750	84.750	85.250	78.292	9,596,818
2022-09-29	87.750	88.000	84.750	84.750	77.833	13,725,170
2022-09-28	90.000	90.000	87.000	87.000	79.899	12,821,570
2022-09-27	90.750	92.500	90.250	90.250	82.884	7,018,648
2022-09-26	91.000	91.500	90.500	90.750	83.343	5,533,403
2022-09-23	93.000	93.250	92.250	92.250	84.721	3,662,960
2022-09-22	93.000	93.750	92.000	93.250	85.639	5,798,961
2022-09-21	94.250	94.750	92.750	93.500	85.869	6,555,250
2022-09-20	94.000	96.000	93.750	94.500	86.787	5,719,032
2022-09-19	97.500	97.500	93.500	93.500	85.869	12,892,460
2022-09-16	98.750	98.750	96.750	97.500	89.542	12,200,980
2022-09-15	99.500	99.500	98.750	98.750	90.690	4,278,606
2022-09-14	99.000	100.00	98.500	99.250	91.149	5,788,046
2022-09-13	100.50	100.50	99.000	99.500	91.379	4,795,519
2022-09-12	99.750	100.50	99.250	99.750	91.609	4,832,853
2022-09-09	100.50	101.00	98.750	99.000	90.920	6,663,070
2022-09-08	100.50	101.00	99.500	100.00	91.838	5,389,117
2022-09-07	99.000	100.50	98.750	99.500	91.379	4,762,209
2022-09-06	99.750	100.50	98.000	99.250	91.149	7,880,579
2022-09-05	100.50	100.50	98.500	99.250	91.149	5,815,903
2022-09-02	100.00	101.00	99.500	100.00	91.838	4,181,848
2022-09-01	101.00	102.00	99.500	100.50	92.297	7,069,390
2022-08-31	101.00	102.00	100.50	101.00	92.757	5,828,461
2022-08-30	101.50	102.50	100.50	101.50	93.216	8,233,938
2022-08-29	101.00	101.50	100.00	101.00	92.757	10,250,130
2022-08-26	106.50	107.50	102.00	103.00	94.593	20,664,820
2022-08-25	106.00	107.00	105.50	106.00	96.660	6,562,440
2022-08-24	107.00	107.00	105.00	105.50	96.204	6,846,183
2022-08-23	106.00	107.50	105.50	107.00	97.572	7,771,536
2022-08-22	108.00	108.50	106.00	106.50	97.116	6,216,456
2022-08-19	109.00	109.50	107.00	107.50	98.027	4,364,485
2022-08-18	111.00	111.50	108.50	109.00	99.395	7,070,244
2022-08-17	111.50	112.50	111.00	111.50	101.67	5,986,897
2022-08-16	112.00	113.00	111.00	111.50	101.67	4,203,080
2022-08-15	112.50	112.50	108.00	111.50	101.67	12,758,930
2022-08-11	113.00	114.00	113.00	113.00	103.04	3,563,152

← NewerPage 17 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.