Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.750	36.750	36.000	36.250	35.617	1,368,606
2026-04-23	37.000	37.000	35.750	36.500	35.862	3,050,669
2026-04-22	37.250	37.750	37.000	37.250	36.599	1,674,135
2026-04-21	37.500	37.750	37.250	37.250	36.599	1,574,220
2026-04-20	37.250	37.750	37.000	37.500	36.845	1,550,429
2026-04-17	38.250	38.250	37.500	37.500	36.845	1,892,517
2026-04-16	38.500	39.250	38.000	38.250	37.582	3,943,614
2026-04-10	38.250	38.750	38.000	38.000	37.336	1,497,428
2026-04-09	38.500	38.750	38.000	38.000	37.336	1,999,324
2026-04-08	39.000	39.000	38.500	39.000	38.319	2,728,945
2026-04-07	37.500	38.250	37.500	38.000	37.336	1,640,936
2026-04-03	38.500	38.750	37.500	38.000	37.336	3,094,360
2026-04-02	38.000	39.000	38.000	38.750	38.073	2,776,802
2026-04-01	39.500	39.500	38.500	38.750	38.073	4,738,785
2026-03-31	37.000	38.500	36.750	38.250	37.582	6,123,961
2026-03-30	35.500	37.250	35.250	36.750	36.108	4,242,619
2026-03-27	35.500	36.250	35.250	36.000	35.371	3,472,935
2026-03-26	35.250	35.500	34.500	35.250	34.634	2,649,399
2026-03-25	35.250	36.000	35.000	36.000	35.371	3,424,604
2026-03-24	35.000	35.250	34.250	34.750	34.143	3,537,302
2026-03-23	35.000	35.250	34.500	34.500	33.897	3,170,382
2026-03-20	35.750	36.250	35.250	36.250	35.617	3,972,771
2026-03-19	36.250	36.500	35.000	35.250	34.634	5,348,225
2026-03-18	36.000	36.750	35.500	36.750	36.108	5,585,004
2026-03-17	35.000	36.000	34.750	35.500	34.880	3,135,066
2026-03-16	34.500	35.000	34.250	34.500	33.897	2,266,243
2026-03-13	35.250	35.500	34.250	34.250	33.652	4,775,938
2026-03-12	35.000	36.000	34.750	35.750	35.126	4,855,727
2026-03-11	35.500	36.500	35.500	35.500	34.880	2,862,678
2026-03-10	36.500	36.500	35.250	35.250	34.634	4,989,752
2026-03-09	33.750	36.250	32.750	35.750	35.126	5,777,478
2026-03-06	36.250	36.750	36.000	36.500	35.862	4,150,186
2026-03-05	39.500	39.750	36.250	37.000	36.354	8,765,633
2026-03-04	38.750	39.000	36.750	38.500	37.238	10,223,070
2026-03-02	44.500	44.500	41.250	41.250	39.898	9,811,778
2026-02-27	46.250	46.250	45.500	45.500	44.009	3,028,517
2026-02-26	45.750	46.500	45.250	46.250	44.734	4,011,011
2026-02-25	45.500	46.000	45.250	46.000	44.492	4,662,096
2026-02-24	45.750	46.000	45.000	45.250	43.767	4,293,110
2026-02-23	45.750	46.250	45.250	46.000	44.492	7,165,153
2026-02-20	47.750	47.750	46.500	46.750	45.218	3,834,383
2026-02-19	48.000	48.750	47.250	47.750	46.185	8,949,759
2026-02-18	48.000	48.250	47.250	47.750	46.185	4,744,157
2026-02-17	46.500	47.750	45.750	47.500	45.943	4,924,523
2026-02-16	47.000	47.500	46.250	46.250	44.734	3,344,641
2026-02-13	47.000	48.250	46.750	47.250	45.701	5,647,788
2026-02-12	46.250	47.500	46.000	47.500	45.943	4,957,833
2026-02-11	47.250	47.500	46.750	46.750	45.218	5,076,335
2026-02-10	45.000	46.750	45.000	46.750	45.218	14,396,040
2026-02-09	43.750	45.500	43.500	44.750	43.283	11,221,000
2026-02-06	42.750	43.250	42.250	42.750	41.349	2,558,212
2026-02-05	42.500	43.250	42.500	42.750	41.349	4,032,969
2026-02-04	43.250	43.500	42.250	42.500	41.107	4,912,359
2026-02-03	43.250	44.250	43.250	43.500	42.074	3,099,741
2026-02-02	42.750	43.250	42.250	43.250	41.832	1,552,090
2026-01-30	43.000	43.500	43.000	43.250	41.832	957,278
2026-01-29	42.500	43.250	42.250	43.250	41.832	1,969,718
2026-01-28	43.500	43.500	42.250	42.500	41.107	2,428,297
2026-01-27	43.250	44.000	43.000	43.500	42.074	1,877,106
2026-01-26	43.000	43.500	42.500	43.000	41.591	1,438,990

← NewerPage 3 of 21 · 1,212 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.