Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	105.50	108.00	105.50	106.50	96.216	5,334,000
2022-02-04	103.00	106.00	103.00	104.50	94.409	6,635,700
2022-02-03	102.50	104.00	102.50	103.00	93.054	2,766,200
2022-02-02	103.00	103.50	102.00	103.00	93.054	3,924,800
2022-02-01	102.50	103.50	101.50	102.50	92.603	2,853,900
2022-01-31	102.00	103.00	101.00	101.50	91.699	2,521,800
2022-01-28	102.00	103.50	101.00	101.50	91.699	5,225,000
2022-01-27	100.00	100.50	98.000	100.00	90.344	7,295,900
2022-01-26	107.00	107.00	100.50	101.50	91.699	18,355,699
2022-01-25	107.50	108.50	105.00	106.50	96.216	9,060,400
2022-01-24	110.00	110.50	108.00	108.50	98.023	5,149,100
2022-01-21	111.50	112.00	109.00	110.00	99.378	6,196,600
2022-01-20	111.50	112.50	111.50	111.50	100.73	1,207,800
2022-01-19	112.50	113.00	110.50	111.00	100.28	6,047,700
2022-01-18	114.00	115.00	112.00	112.50	101.64	5,272,700
2022-01-17	114.50	115.00	113.50	113.50	102.54	3,037,600
2022-01-14	115.00	116.50	114.00	114.50	103.44	4,357,900
2022-01-13	115.50	117.50	115.50	115.50	104.35	5,909,000
2022-01-12	115.00	116.50	114.50	115.50	104.35	4,125,300
2022-01-11	114.50	115.50	113.00	114.00	102.99	5,760,800
2022-01-10	115.00	116.00	114.00	114.50	103.44	4,896,300
2022-01-07	116.50	117.00	115.00	115.00	103.90	5,680,000
2022-01-06	117.50	118.50	116.00	116.50	105.25	7,274,600
2022-01-05	119.00	119.50	116.50	117.50	106.15	8,560,900
2022-01-04	120.50	121.00	118.50	119.00	107.51	5,977,100
2021-12-30	118.50	121.50	118.50	119.50	107.96	7,918,400
2021-12-29	118.50	119.50	118.00	118.50	107.06	4,607,900
2021-12-28	118.00	119.00	117.00	118.50	107.06	3,665,900
2021-12-27	120.50	120.50	117.50	118.00	106.61	3,389,200
2021-12-24	120.50	121.50	120.00	120.00	108.41	3,140,300
2021-12-23	119.50	120.50	119.00	120.00	108.41	2,795,000
2021-12-22	121.50	121.50	118.50	119.00	107.51	4,105,800
2021-12-21	120.00	121.50	119.00	120.50	108.86	9,066,200
2021-12-20	119.00	120.00	118.00	119.00	107.51	5,347,000
2021-12-17	117.50	122.00	116.50	120.50	108.86	11,847,900
2021-12-16	116.50	117.50	114.50	117.50	106.15	4,964,000
2021-12-15	116.50	117.00	115.50	116.00	104.80	2,865,600
2021-12-14	117.00	117.50	116.00	116.50	105.25	3,200,500
2021-12-13	116.00	118.00	115.50	117.50	106.15	3,255,100
2021-12-09	116.50	117.00	115.50	116.00	104.80	1,323,300
2021-12-08	116.50	117.00	116.00	116.00	104.80	2,819,700
2021-12-07	113.50	116.50	113.50	115.50	104.35	5,631,300
2021-12-03	113.50	115.00	112.50	113.00	102.09	3,241,200
2021-12-02	113.00	113.50	112.50	113.00	102.09	4,360,000
2021-12-01	113.50	115.00	112.50	113.50	102.54	6,468,300
2021-11-30	115.50	116.50	113.00	113.50	102.54	9,184,700
2021-11-29	117.00	117.50	113.00	114.00	102.99	9,483,400
2021-11-26	118.00	118.00	116.00	117.00	105.70	5,618,300
2021-11-25	119.00	119.50	118.00	118.50	107.06	2,689,900
2021-11-24	119.50	120.00	118.50	119.00	107.51	4,753,800
2021-11-23	121.00	121.00	118.50	119.00	107.51	5,344,600
2021-11-22	120.00	121.00	118.00	120.50	108.86	10,113,100
2021-11-19	115.50	120.00	115.50	119.00	107.51	12,975,300
2021-11-18	118.50	118.50	115.00	115.50	104.35	19,104,699
2021-11-17	118.50	119.00	118.00	118.00	106.61	7,712,400
2021-11-16	119.00	120.00	118.00	118.50	107.06	11,620,800
2021-11-15	124.00	124.50	118.00	120.00	108.41	18,965,500
2021-11-12	123.00	125.00	122.00	123.50	111.57	9,408,000
2021-11-11	122.00	123.50	121.50	122.50	110.67	7,814,200
2021-11-10	123.50	123.50	121.50	122.00	110.22	4,756,500

← NewerPage 20 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.