Carabao Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	45.000	45.500	44.500	45.250	43.767	5,358,123
2025-10-22	45.000	45.500	44.000	44.250	42.800	7,236,518
2025-10-21	48.500	48.500	45.000	45.250	43.767	13,383,590
2025-10-20	50.250	50.500	48.250	48.250	46.668	5,234,643
2025-10-17	49.000	50.250	48.250	49.250	47.636	3,689,623
2025-10-16	50.250	50.750	49.000	49.250	47.636	2,447,608
2025-10-15	50.500	51.000	50.250	50.250	48.603	2,155,976
2025-10-14	52.250	52.500	49.750	49.750	48.119	4,921,974
2025-10-10	53.000	53.000	52.250	52.250	50.537	2,549,773
2025-10-09	53.250	53.500	52.500	52.500	50.779	2,649,628
2025-10-08	53.500	54.000	53.250	53.250	51.505	1,897,274
2025-10-07	53.750	54.250	53.250	53.500	51.746	3,214,266
2025-10-06	54.500	54.500	53.250	53.250	51.505	1,905,652
2025-10-03	53.750	54.500	53.750	54.250	52.472	2,091,749
2025-10-02	54.250	55.000	53.500	53.750	51.988	4,005,648
2025-10-01	54.750	55.250	53.750	53.750	51.988	3,187,481
2025-09-30	56.000	56.250	54.500	54.750	52.955	3,758,258
2025-09-29	54.000	56.250	53.750	56.000	54.164	6,877,340
2025-09-26	53.500	54.250	53.250	53.750	51.988	2,745,088
2025-09-25	54.000	54.250	53.000	53.500	51.746	4,670,760
2025-09-24	55.750	56.000	53.750	53.750	51.988	6,797,760
2025-09-23	57.000	57.000	54.750	55.500	53.681	6,151,870
2025-09-22	57.250	57.750	56.500	56.500	54.648	2,706,043
2025-09-19	58.000	58.000	57.000	57.500	55.615	4,754,742
2025-09-18	56.500	58.250	55.500	58.000	56.099	10,799,840
2025-09-17	57.250	57.250	56.250	56.250	54.406	3,224,990
2025-09-16	57.250	57.500	55.750	56.750	54.890	6,756,190
2025-09-15	57.750	57.750	56.500	57.000	55.132	3,194,807
2025-09-12	58.250	59.000	57.750	57.750	55.857	4,342,504
2025-09-11	58.000	59.000	57.500	58.000	56.099	6,794,048
2025-09-10	59.250	59.250	57.250	58.250	56.341	12,316,340
2025-09-09	62.000	62.000	58.250	59.250	57.308	8,209,575
2025-09-08	57.000	61.000	56.500	61.000	59.001	13,182,010
2025-09-05	55.500	56.250	54.750	55.250	53.439	3,883,142
2025-09-04	54.500	57.000	54.500	55.000	53.197	5,725,334
2025-09-03	52.250	55.000	52.250	54.250	52.472	6,751,249
2025-09-02	52.750	52.750	52.000	52.250	50.537	954,929
2025-09-01	50.750	53.250	50.750	52.500	50.779	2,563,884
2025-08-29	50.750	51.750	50.250	51.250	49.570	2,592,650
2025-08-28	51.000	51.250	50.750	50.750	49.086	870,801
2025-08-27	52.250	52.500	51.000	51.000	49.328	1,440,906
2025-08-26	52.500	53.000	52.000	52.000	50.296	1,605,721
2025-08-25	52.750	53.250	52.500	52.500	50.779	1,567,585
2025-08-22	52.000	52.500	51.750	52.250	50.537	1,302,439
2025-08-21	53.250	53.250	52.000	52.000	50.296	3,204,334
2025-08-20	54.750	54.750	53.000	53.750	51.311	2,960,261
2025-08-19	53.250	55.000	53.250	55.000	52.504	4,054,909
2025-08-18	54.000	54.500	52.750	53.250	50.834	3,537,495
2025-08-15	55.000	55.000	52.500	53.000	50.595	6,474,735
2025-08-14	56.250	56.250	54.500	55.000	52.504	3,643,866
2025-08-13	57.500	57.500	55.750	56.000	53.459	2,568,157
2025-08-08	57.000	57.000	55.500	56.250	53.698	3,130,894
2025-08-07	57.250	58.750	56.750	57.250	54.652	4,109,542
2025-08-06	56.750	57.500	56.250	57.250	54.652	2,104,666
2025-08-05	55.000	57.500	55.000	57.250	54.652	5,051,234
2025-08-04	55.500	55.500	54.000	54.750	52.266	2,028,024
2025-08-01	56.250	56.250	54.750	55.000	52.504	3,359,289
2025-07-31	55.250	56.000	54.500	55.250	52.743	2,570,995
2025-07-30	55.250	56.000	54.750	55.500	52.982	3,575,226
2025-07-29	54.750	55.500	53.500	55.250	52.743	7,219,374

← NewerPage 5 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.