Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.500	49.750	48.250	49.000	48.144	8,176,402
2026-07-22	50.500	51.250	48.750	49.250	48.390	8,883,240
2026-07-21	51.750	52.000	50.250	50.250	49.372	4,981,366
2026-07-20	51.750	52.000	50.750	51.500	50.600	5,848,465
2026-07-17	51.500	52.000	50.750	51.500	50.600	7,992,049
2026-07-16	52.250	52.750	51.000	51.500	50.600	8,932,779
2026-07-15	54.000	54.000	52.500	52.500	51.583	5,858,093
2026-07-14	53.750	54.000	52.250	53.750	52.811	6,177,426
2026-07-13	51.000	54.000	50.750	54.000	53.057	13,354,559
2026-07-10	49.250	51.500	49.000	51.500	50.600	12,162,062
2026-07-09	47.250	49.250	47.250	49.000	48.144	7,068,198
2026-07-08	48.500	49.000	46.500	47.000	46.179	6,815,148
2026-07-07	49.250	49.250	48.000	48.500	47.653	5,250,755
2026-07-06	49.500	50.250	49.000	49.250	48.390	6,929,823
2026-07-03	47.750	49.750	47.750	48.750	47.899	13,443,502
2026-07-02	47.750	48.250	47.250	47.750	46.916	7,171,918
2026-07-01	47.000	47.750	46.000	47.750	46.916	10,881,233
2026-06-30	47.000	48.000	46.750	47.250	46.425	24,770,754
2026-06-29	44.750	45.500	44.250	45.500	44.705	6,596,426
2026-06-26	44.750	45.500	44.250	44.750	43.968	7,533,532
2026-06-25	44.250	45.250	43.750	44.750	43.968	12,255,673
2026-06-24	41.500	44.000	41.500	43.750	42.986	12,379,649
2026-06-23	41.500	42.250	41.250	41.500	40.775	6,325,698
2026-06-22	40.750	41.750	40.750	41.750	41.021	5,828,906
2026-06-19	40.750	41.250	40.500	40.750	40.038	4,497,836
2026-06-18	41.000	41.500	40.500	40.750	40.038	2,507,961
2026-06-17	40.250	41.750	40.000	41.250	40.530	3,315,157
2026-06-16	41.000	41.000	40.250	40.250	39.547	1,983,968
2026-06-15	41.000	41.000	40.000	40.750	40.038	3,368,547
2026-06-12	39.750	40.250	39.500	40.000	39.301	1,164,926
2026-06-11	39.750	40.250	39.250	39.250	38.564	1,865,205
2026-06-10	40.500	40.500	39.500	39.750	39.056	2,814,611
2026-06-09	40.500	40.750	40.000	40.250	39.547	2,283,680
2026-06-08	40.000	40.750	40.000	40.250	39.547	5,320,644
2026-06-05	42.750	43.250	41.250	41.500	40.775	10,540,010
2026-06-04	40.750	42.250	40.500	42.000	41.266	8,278,813
2026-06-02	40.250	41.500	39.750	41.000	40.284	5,771,882
2026-05-29	41.250	41.250	40.000	40.250	39.547	4,616,269
2026-05-28	40.750	41.000	40.250	40.500	39.793	3,714,608
2026-05-27	41.500	41.500	40.750	40.750	40.038	3,513,757
2026-05-26	41.500	42.500	41.000	41.000	40.284	6,926,191
2026-05-25	40.000	42.000	39.750	42.000	41.266	11,397,870
2026-05-22	39.750	40.000	39.250	39.500	38.810	2,528,832
2026-05-21	40.250	40.250	39.500	39.750	39.056	4,242,518
2026-05-20	40.500	40.500	39.750	40.000	39.301	3,484,744
2026-05-19	39.750	41.250	39.250	40.750	40.038	5,373,762
2026-05-18	41.000	41.000	39.250	40.000	39.301	4,184,951
2026-05-15	41.250	41.750	40.500	41.000	40.284	2,697,114
2026-05-14	40.250	41.500	40.000	41.250	40.530	4,392,513
2026-05-13	40.250	40.500	39.000	40.000	39.301	7,620,700
2026-05-12	40.500	41.250	40.250	40.750	40.038	4,947,561
2026-05-11	40.250	41.000	40.000	40.250	39.547	5,286,565
2026-05-08	39.000	41.250	39.000	40.500	39.793	15,589,130
2026-05-07	37.750	39.500	37.500	38.500	37.828	10,669,030
2026-05-06	36.500	37.250	36.500	37.250	36.599	3,530,860
2026-05-05	36.250	36.500	36.000	36.250	35.617	1,107,874
2026-04-30	36.000	36.500	35.750	36.250	35.617	1,366,431
2026-04-29	35.750	37.000	35.500	36.500	35.862	2,480,415
2026-04-28	36.000	36.000	35.250	35.500	34.880	3,013,960
2026-04-27	36.250	36.250	35.500	36.000	35.371	2,087,428

← NewerPage 2 of 5 · 241 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.