Carabao Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 51.500 | 53.750 | 51.000 | 53.250 | 50.834 | 5,762,341 |
| 2025-07-24 | 54.750 | 56.000 | 52.250 | 52.250 | 49.879 | 13,511,660 |
| 2025-07-23 | 57.750 | 58.000 | 57.000 | 57.500 | 54.891 | 3,050,671 |
| 2025-07-22 | 56.500 | 58.000 | 56.000 | 57.750 | 55.130 | 4,177,866 |
| 2025-07-21 | 56.500 | 56.750 | 55.250 | 55.750 | 53.220 | 1,998,923 |
| 2025-07-18 | 56.000 | 57.000 | 55.500 | 56.500 | 53.936 | 2,190,713 |
| 2025-07-17 | 54.750 | 56.250 | 54.750 | 56.250 | 53.698 | 3,541,466 |
| 2025-07-16 | 57.000 | 57.500 | 53.750 | 54.500 | 52.027 | 4,482,900 |
| 2025-07-15 | 54.500 | 57.000 | 54.250 | 57.000 | 54.414 | 2,929,662 |
| 2025-07-14 | 52.750 | 54.750 | 52.750 | 54.500 | 52.027 | 2,771,087 |
| 2025-07-11 | 53.750 | 54.000 | 52.750 | 53.000 | 50.595 | 2,303,600 |
| 2025-07-09 | 53.250 | 53.750 | 52.750 | 53.750 | 51.311 | 2,085,749 |
| 2025-07-08 | 51.000 | 53.500 | 51.000 | 53.500 | 51.072 | 3,690,255 |
| 2025-07-07 | 51.750 | 52.000 | 50.250 | 51.750 | 49.402 | 3,106,682 |
| 2025-07-04 | 52.000 | 53.000 | 52.000 | 52.000 | 49.641 | 2,222,688 |
| 2025-07-03 | 51.000 | 52.250 | 50.250 | 52.250 | 49.879 | 3,712,443 |
| 2025-07-02 | 50.250 | 51.250 | 49.500 | 50.500 | 48.209 | 3,329,868 |
| 2025-07-01 | 49.000 | 50.750 | 48.500 | 50.750 | 48.447 | 2,630,892 |
| 2025-06-30 | 48.000 | 49.000 | 48.000 | 49.000 | 46.777 | 1,407,801 |
| 2025-06-27 | 49.750 | 50.000 | 48.000 | 48.000 | 45.822 | 2,300,475 |
| 2025-06-26 | 50.000 | 51.500 | 50.000 | 50.000 | 47.731 | 3,212,435 |
| 2025-06-25 | 48.500 | 50.750 | 48.250 | 50.250 | 47.970 | 3,293,409 |
| 2025-06-24 | 47.750 | 49.250 | 47.750 | 49.000 | 46.777 | 2,755,261 |
| 2025-06-23 | 47.500 | 47.750 | 46.500 | 47.000 | 44.867 | 2,399,674 |
| 2025-06-20 | 47.750 | 49.250 | 47.750 | 49.000 | 46.777 | 4,364,081 |
| 2025-06-19 | 49.750 | 50.000 | 47.500 | 47.750 | 45.583 | 4,891,527 |
| 2025-06-18 | 49.750 | 53.250 | 49.750 | 50.250 | 47.970 | 6,379,742 |
| 2025-06-17 | 49.500 | 50.250 | 49.000 | 49.500 | 47.254 | 2,971,095 |
| 2025-06-16 | 52.500 | 52.500 | 48.750 | 49.250 | 47.015 | 5,818,242 |
| 2025-06-13 | 56.000 | 56.000 | 52.750 | 53.000 | 50.595 | 6,153,129 |
| 2025-06-12 | 57.250 | 57.250 | 55.500 | 56.000 | 53.459 | 3,378,431 |
| 2025-06-11 | 57.750 | 58.250 | 57.250 | 57.500 | 54.891 | 1,048,496 |
| 2025-06-10 | 57.250 | 58.000 | 56.750 | 57.500 | 54.891 | 1,202,516 |
| 2025-06-09 | 58.000 | 58.000 | 57.250 | 57.250 | 54.652 | 923,118 |
| 2025-06-06 | 57.250 | 57.750 | 56.500 | 57.250 | 54.652 | 1,741,441 |
| 2025-06-05 | 57.250 | 57.750 | 56.500 | 57.250 | 54.652 | 3,490,527 |
| 2025-06-04 | 58.250 | 58.500 | 56.500 | 57.000 | 54.414 | 3,373,428 |
| 2025-05-30 | 57.500 | 58.750 | 57.000 | 58.750 | 56.084 | 3,911,498 |
| 2025-05-29 | 58.250 | 58.500 | 57.500 | 58.250 | 55.607 | 2,059,572 |
| 2025-05-28 | 57.000 | 58.000 | 56.500 | 57.500 | 54.891 | 2,529,785 |
| 2025-05-27 | 58.500 | 58.750 | 56.500 | 57.000 | 54.414 | 3,386,884 |
| 2025-05-26 | 59.250 | 59.750 | 58.500 | 59.250 | 56.562 | 2,087,862 |
| 2025-05-23 | 59.000 | 60.000 | 58.500 | 59.000 | 56.323 | 1,568,214 |
| 2025-05-22 | 59.750 | 60.500 | 58.500 | 59.000 | 56.323 | 4,204,792 |
| 2025-05-21 | 59.250 | 61.000 | 58.750 | 60.250 | 57.516 | 5,429,956 |
| 2025-05-20 | 58.000 | 60.500 | 58.000 | 60.000 | 57.278 | 8,124,049 |
| 2025-05-19 | 55.500 | 57.250 | 55.250 | 57.000 | 54.414 | 3,732,038 |
| 2025-05-16 | 56.750 | 57.500 | 56.000 | 56.000 | 53.459 | 3,260,238 |
| 2025-05-15 | 59.500 | 59.500 | 56.000 | 56.500 | 53.936 | 4,098,458 |
| 2025-05-14 | 60.250 | 60.750 | 59.750 | 59.750 | 57.039 | 1,247,834 |
| 2025-05-13 | 61.500 | 61.500 | 60.000 | 60.000 | 57.278 | 4,428,726 |
| 2025-05-09 | 61.500 | 61.750 | 61.000 | 61.250 | 58.471 | 1,665,070 |
| 2025-05-08 | 63.000 | 63.000 | 60.750 | 61.250 | 58.471 | 3,163,040 |
| 2025-05-07 | 61.250 | 63.000 | 61.250 | 62.750 | 59.903 | 2,669,666 |
| 2025-05-06 | 62.000 | 62.000 | 61.000 | 61.000 | 58.232 | 2,311,689 |
| 2025-05-02 | 63.000 | 63.250 | 61.750 | 61.750 | 58.948 | 2,226,738 |
| 2025-04-30 | 61.750 | 63.000 | 61.500 | 62.500 | 59.664 | 2,606,084 |
| 2025-04-29 | 63.250 | 63.750 | 61.250 | 61.750 | 58.948 | 3,413,761 |
| 2025-04-28 | 63.750 | 64.500 | 63.000 | 63.500 | 60.619 | 1,487,192 |
| 2025-04-25 | 63.750 | 64.250 | 63.000 | 64.250 | 61.335 | 2,017,105 |
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.