Carabao Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 61.250 | 63.750 | 60.750 | 63.500 | 60.619 | 4,492,599 |
| 2025-04-23 | 63.750 | 63.750 | 61.000 | 61.000 | 58.232 | 2,502,645 |
| 2025-04-22 | 62.250 | 63.500 | 62.250 | 63.000 | 60.141 | 2,010,099 |
| 2025-04-21 | 63.750 | 63.750 | 62.500 | 62.750 | 59.903 | 3,036,890 |
| 2025-04-18 | 62.000 | 63.500 | 61.500 | 63.000 | 60.141 | 3,493,699 |
| 2025-04-17 | 61.000 | 62.750 | 60.000 | 62.000 | 59.187 | 2,970,468 |
| 2025-04-16 | 60.000 | 61.000 | 59.750 | 60.500 | 57.755 | 1,576,706 |
| 2025-04-11 | 60.000 | 61.500 | 59.500 | 60.500 | 57.755 | 2,770,969 |
| 2025-04-10 | 62.000 | 62.000 | 59.250 | 59.750 | 57.039 | 2,899,635 |
| 2025-04-09 | 56.750 | 58.750 | 55.250 | 58.500 | 55.846 | 3,205,975 |
| 2025-04-08 | 58.750 | 58.750 | 55.250 | 56.500 | 53.936 | 3,215,432 |
| 2025-04-04 | 60.500 | 60.500 | 59.250 | 59.750 | 57.039 | 2,610,876 |
| 2025-04-03 | 59.750 | 61.750 | 59.250 | 61.250 | 58.471 | 3,168,492 |
| 2025-04-02 | 57.750 | 61.000 | 57.750 | 60.500 | 57.755 | 5,104,959 |
| 2025-04-01 | 57.000 | 59.500 | 57.000 | 57.500 | 54.891 | 2,809,007 |
| 2025-03-31 | 57.000 | 57.750 | 56.000 | 56.750 | 54.175 | 5,945,776 |
| 2025-03-28 | 60.500 | 60.750 | 59.500 | 59.750 | 57.039 | 1,338,092 |
| 2025-03-27 | 61.500 | 62.000 | 60.750 | 60.750 | 57.993 | 3,012,413 |
| 2025-03-26 | 61.000 | 61.750 | 60.250 | 61.250 | 58.471 | 2,513,077 |
| 2025-03-25 | 62.250 | 62.250 | 60.750 | 61.000 | 58.232 | 2,187,565 |
| 2025-03-24 | 62.000 | 63.000 | 61.750 | 62.500 | 59.664 | 937,789 |
| 2025-03-21 | 62.250 | 63.000 | 61.500 | 62.250 | 59.425 | 2,566,641 |
| 2025-03-20 | 63.000 | 64.000 | 62.250 | 62.250 | 59.425 | 4,284,003 |
| 2025-03-19 | 62.250 | 63.500 | 61.750 | 62.750 | 59.903 | 3,444,502 |
| 2025-03-18 | 62.500 | 63.000 | 61.250 | 62.250 | 59.425 | 2,853,109 |
| 2025-03-17 | 62.500 | 63.250 | 61.750 | 62.250 | 59.425 | 2,487,492 |
| 2025-03-14 | 62.000 | 62.750 | 61.250 | 62.000 | 59.187 | 4,981,720 |
| 2025-03-13 | 60.250 | 64.250 | 59.500 | 61.500 | 58.709 | 9,025,160 |
| 2025-03-12 | 63.000 | 63.250 | 58.250 | 59.250 | 56.562 | 6,678,939 |
| 2025-03-11 | 63.000 | 63.500 | 60.500 | 63.000 | 60.141 | 5,432,702 |
| 2025-03-10 | 64.000 | 64.000 | 62.750 | 63.500 | 60.619 | 2,687,467 |
| 2025-03-07 | 64.250 | 65.000 | 63.250 | 64.250 | 61.335 | 2,177,654 |
| 2025-03-06 | 66.250 | 66.500 | 63.500 | 64.000 | 61.096 | 3,901,385 |
| 2025-03-05 | 65.500 | 66.500 | 64.500 | 66.250 | 62.576 | 2,679,848 |
| 2025-03-04 | 65.750 | 66.500 | 64.250 | 65.250 | 61.631 | 3,114,269 |
| 2025-03-03 | 68.500 | 69.000 | 65.000 | 66.000 | 62.340 | 2,878,715 |
| 2025-02-28 | 67.000 | 69.000 | 67.000 | 67.750 | 63.992 | 2,070,777 |
| 2025-02-27 | 70.000 | 70.500 | 68.750 | 69.250 | 65.409 | 1,973,088 |
| 2025-02-26 | 69.750 | 72.500 | 68.250 | 71.250 | 67.298 | 5,071,270 |
| 2025-02-25 | 71.000 | 71.000 | 67.250 | 69.000 | 65.173 | 2,639,284 |
| 2025-02-24 | 72.750 | 72.750 | 70.250 | 71.000 | 67.062 | 1,780,240 |
| 2025-02-21 | 72.750 | 74.000 | 72.000 | 74.000 | 69.896 | 2,011,409 |
| 2025-02-20 | 72.500 | 73.000 | 72.000 | 73.000 | 68.951 | 2,089,300 |
| 2025-02-19 | 71.750 | 74.000 | 71.750 | 73.250 | 69.187 | 2,696,395 |
| 2025-02-18 | 71.000 | 72.500 | 70.500 | 71.750 | 67.771 | 2,803,550 |
| 2025-02-17 | 71.250 | 71.250 | 70.000 | 71.000 | 67.062 | 1,850,170 |
| 2025-02-14 | 71.000 | 71.000 | 69.500 | 70.000 | 66.118 | 1,670,355 |
| 2025-02-13 | 71.250 | 71.250 | 69.750 | 71.000 | 67.062 | 3,512,604 |
| 2025-02-11 | 68.250 | 71.500 | 68.250 | 71.500 | 67.534 | 4,620,109 |
| 2025-02-10 | 71.000 | 71.750 | 68.000 | 68.250 | 64.465 | 3,505,908 |
| 2025-02-07 | 72.000 | 72.500 | 70.000 | 71.250 | 67.298 | 4,163,349 |
| 2025-02-06 | 74.000 | 74.000 | 70.250 | 71.500 | 67.534 | 4,220,921 |
| 2025-02-05 | 73.750 | 74.500 | 72.500 | 73.500 | 69.424 | 3,995,308 |
| 2025-02-04 | 72.000 | 74.500 | 72.000 | 74.000 | 69.896 | 6,310,492 |
| 2025-02-03 | 69.000 | 71.500 | 69.000 | 71.500 | 67.534 | 5,238,492 |
| 2025-01-31 | 71.000 | 71.500 | 69.000 | 70.500 | 66.590 | 5,097,248 |
| 2025-01-30 | 72.500 | 72.750 | 70.000 | 71.000 | 67.062 | 7,914,342 |
| 2025-01-29 | 75.500 | 75.500 | 71.750 | 72.000 | 68.007 | 8,680,156 |
| 2025-01-28 | 79.000 | 80.250 | 72.000 | 75.000 | 70.840 | 8,744,076 |
| 2025-01-27 | 79.750 | 80.000 | 78.500 | 79.000 | 74.619 | 2,247,885 |
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.