Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	103.00	104.00	102.00	102.50	93.468	4,605,200
2022-05-10	101.00	103.50	101.00	103.00	93.924	4,215,800
2022-05-09	103.50	104.00	101.00	101.50	92.556	4,088,200
2022-05-06	105.00	106.50	103.00	103.50	94.380	5,075,600
2022-05-05	109.50	109.50	106.50	106.50	97.116	4,453,300
2022-05-03	109.50	110.00	108.00	108.50	98.939	3,523,300
2022-04-29	109.50	110.00	109.00	109.50	99.851	2,984,300
2022-04-28	109.50	110.50	108.50	109.50	99.851	8,163,900
2022-04-27	108.50	109.50	107.00	109.50	99.851	5,640,000
2022-04-26	109.50	111.50	108.50	109.00	99.395	10,996,400
2022-04-25	107.50	109.50	106.00	108.50	98.939	7,728,600
2022-04-22	107.00	109.50	105.00	109.00	99.395	10,715,900
2022-04-21	103.50	107.50	103.00	107.00	97.572	7,827,400
2022-04-20	102.50	104.00	102.00	103.00	93.924	4,147,900
2022-04-19	101.50	103.00	101.50	102.00	93.012	2,865,700
2022-04-18	100.00	101.50	100.00	101.50	92.556	1,055,900
2022-04-12	99.750	102.00	99.500	100.50	91.644	3,955,400
2022-04-11	101.00	102.00	99.250	100.50	91.644	5,081,700
2022-04-08	105.50	106.00	100.00	101.00	92.100	11,318,100
2022-04-07	106.00	106.50	105.00	105.50	96.204	2,875,800
2022-04-05	107.50	108.00	107.00	107.00	97.572	1,386,600
2022-04-04	109.00	109.00	107.50	107.50	98.027	3,294,000
2022-04-01	108.50	108.50	107.00	108.50	98.939	2,745,800
2022-03-31	108.50	109.00	107.00	108.00	98.483	4,205,400
2022-03-30	106.50	109.00	106.50	108.00	98.483	11,908,900
2022-03-29	105.00	106.50	104.50	105.50	96.204	2,772,700
2022-03-28	104.50	106.00	104.50	105.00	95.748	4,570,800
2022-03-25	104.50	106.00	103.00	104.00	94.836	4,202,200
2022-03-24	106.50	106.50	104.00	104.50	95.292	4,638,196
2022-03-23	108.50	108.50	106.50	107.00	97.572	3,239,791
2022-03-22	108.50	108.50	106.50	108.00	98.483	1,884,600
2022-03-21	108.00	109.50	107.50	108.50	98.939	3,955,100
2022-03-18	108.50	108.50	106.50	108.00	98.483	4,205,600
2022-03-17	108.00	108.50	107.00	108.00	98.483	4,545,500
2022-03-16	106.00	107.50	106.00	107.00	97.572	6,679,000
2022-03-15	105.00	107.00	104.00	105.00	95.748	6,440,700
2022-03-14	103.50	104.50	102.50	104.50	95.292	3,742,800
2022-03-11	101.50	105.00	101.00	104.00	94.836	6,359,100
2022-03-10	103.50	104.00	101.50	102.00	93.012	7,787,900
2022-03-09	101.00	103.00	99.500	101.50	92.556	6,940,500
2022-03-08	100.00	101.00	96.750	98.500	89.821	9,689,900
2022-03-07	100.50	101.50	99.250	100.00	91.188	6,864,200
2022-03-04	106.50	107.00	104.50	104.50	95.292	3,307,600
2022-03-03	107.00	108.50	106.50	108.00	97.572	5,300,700
2022-03-02	107.00	107.50	105.00	107.00	96.668	4,756,200
2022-03-01	107.50	109.50	107.00	107.50	97.120	9,686,900
2022-02-28	105.50	107.50	105.50	106.50	96.216	5,562,200
2022-02-25	100.00	107.00	100.00	107.00	96.668	11,597,900
2022-02-24	100.50	101.50	99.250	99.250	89.666	4,912,100
2022-02-23	101.50	102.50	100.00	102.00	92.151	4,166,900
2022-02-22	99.500	102.50	99.250	101.50	91.699	5,280,500
2022-02-21	101.50	103.50	100.50	102.00	92.151	5,594,200
2022-02-18	101.00	102.00	99.750	101.00	91.247	5,727,100
2022-02-17	100.00	103.50	99.500	102.00	92.151	8,985,900
2022-02-15	99.000	100.50	98.750	100.00	90.344	6,861,000
2022-02-14	98.500	100.50	98.250	98.500	88.989	7,594,800
2022-02-11	103.00	103.00	99.000	99.500	89.892	14,151,900
2022-02-10	105.50	106.00	102.50	103.00	93.054	7,933,900
2022-02-09	105.50	106.50	104.00	105.50	95.313	7,708,000
2022-02-08	107.00	107.50	105.00	105.50	95.313	5,097,400

← NewerPage 19 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.