Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	113.00	113.00	111.00	112.50	102.59	3,765,005
2022-08-09	113.00	113.00	112.00	113.00	103.04	2,441,060
2022-08-08	112.50	113.00	111.50	113.00	103.04	2,347,536
2022-08-05	113.50	114.50	113.00	113.50	103.50	1,640,332
2022-08-04	114.00	115.00	112.50	113.50	103.50	3,819,739
2022-08-03	114.00	114.00	112.50	113.50	103.50	1,380,822
2022-08-02	113.00	115.00	113.00	113.50	103.50	2,579,028
2022-08-01	113.50	115.00	113.00	114.00	103.95	6,391,407
2022-07-27	110.50	113.50	109.50	112.50	102.59	6,264,273
2022-07-26	111.50	112.00	110.50	111.00	101.22	4,331,686
2022-07-25	110.50	112.50	110.00	111.50	101.67	3,030,894
2022-07-22	112.00	112.00	110.00	111.00	101.22	3,538,839
2022-07-21	109.50	112.00	109.50	111.00	101.22	6,671,030
2022-07-20	109.50	110.00	107.50	109.00	99.395	8,248,191
2022-07-19	109.00	109.00	105.50	108.50	98.939	14,828,760
2022-07-18	115.00	115.50	110.50	111.00	101.22	14,217,540
2022-07-15	114.50	115.00	112.00	114.50	104.41	8,007,503
2022-07-14	114.00	116.00	113.50	114.50	104.41	5,492,778
2022-07-12	114.00	114.50	112.50	114.00	103.95	5,296,813
2022-07-11	113.50	115.00	113.50	114.00	103.95	6,212,338
2022-07-08	114.00	114.50	112.00	113.00	103.04	7,848,561
2022-07-07	110.50	113.50	110.00	113.00	103.04	14,132,830
2022-07-06	109.00	110.50	108.50	109.50	99.851	6,530,604
2022-07-05	111.00	111.50	107.50	108.50	98.939	10,858,010
2022-07-04	109.00	112.00	108.50	110.50	100.76	11,439,540
2022-07-01	106.50	109.50	106.00	108.50	98.939	5,028,028
2022-06-30	106.50	108.00	105.00	106.50	97.116	6,374,261
2022-06-29	108.50	109.00	107.00	108.00	98.483	3,578,758
2022-06-28	110.00	110.50	109.00	109.50	99.851	4,824,050
2022-06-27	111.50	111.50	109.50	110.00	100.31	7,556,609
2022-06-24	109.50	109.50	108.00	109.00	99.395	3,834,601
2022-06-23	107.00	109.50	106.00	108.50	98.939	10,515,840
2022-06-22	105.00	107.00	105.00	106.00	96.660	7,436,298
2022-06-21	104.50	105.50	103.50	104.50	95.292	4,915,781
2022-06-20	103.00	105.00	102.50	103.50	94.380	5,104,008
2022-06-17	103.00	104.00	102.00	103.00	93.924	3,567,264
2022-06-16	105.50	106.00	102.00	103.00	93.924	7,727,779
2022-06-15	104.00	106.50	103.50	104.50	95.292	4,663,220
2022-06-14	104.50	104.50	103.00	103.50	94.380	1,776,029
2022-06-13	103.50	104.50	103.00	104.00	94.836	4,432,871
2022-06-10	106.00	107.00	105.50	107.00	97.572	1,537,704
2022-06-09	106.50	107.00	105.50	106.50	97.116	1,482,564
2022-06-08	107.50	107.50	106.50	106.50	97.116	1,822,702
2022-06-07	109.50	109.50	105.50	106.50	97.116	5,171,325
2022-06-06	110.00	110.00	108.00	109.00	99.395	2,510,440
2022-06-02	110.50	110.50	109.00	110.00	100.31	2,335,399
2022-06-01	110.00	113.00	109.00	110.00	100.31	10,156,420
2022-05-31	109.00	111.00	109.00	110.50	100.76	4,225,727
2022-05-30	109.50	110.00	109.00	109.00	99.395	5,357,833
2022-05-27	110.00	111.00	108.50	108.50	98.939	6,975,693
2022-05-26	108.00	109.00	106.50	109.00	99.395	4,793,428
2022-05-25	109.50	109.50	107.50	108.50	98.939	3,396,752
2022-05-24	109.00	110.50	108.50	109.00	99.395	7,189,463
2022-05-23	109.00	110.00	108.00	108.50	98.939	5,222,908
2022-05-20	104.00	109.50	104.00	108.50	98.939	12,855,400
2022-05-19	102.00	103.50	102.00	102.50	93.468	3,645,700
2022-05-18	103.50	104.00	102.00	104.00	94.836	3,406,400
2022-05-17	105.50	106.00	101.50	103.50	94.380	6,820,300
2022-05-13	102.00	106.00	101.50	104.50	95.292	7,477,200
2022-05-12	102.00	102.50	100.00	100.50	91.644	5,113,100

← NewerPage 18 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.