Carabao Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 80.000 | 80.250 | 79.000 | 79.500 | 75.091 | 2,980,915 |
| 2025-01-23 | 79.250 | 81.000 | 79.000 | 79.500 | 75.091 | 4,725,996 |
| 2025-01-22 | 79.000 | 81.000 | 78.500 | 79.000 | 74.619 | 6,571,200 |
| 2025-01-21 | 76.750 | 78.000 | 75.750 | 78.000 | 73.674 | 4,042,828 |
| 2025-01-20 | 77.000 | 77.000 | 75.500 | 75.750 | 71.549 | 1,257,709 |
| 2025-01-17 | 77.250 | 77.250 | 76.250 | 76.500 | 72.257 | 1,523,817 |
| 2025-01-16 | 75.500 | 78.000 | 74.000 | 77.000 | 72.729 | 5,523,049 |
| 2025-01-15 | 72.250 | 73.750 | 72.250 | 73.500 | 69.424 | 2,584,449 |
| 2025-01-14 | 74.250 | 75.000 | 71.500 | 71.500 | 67.534 | 3,041,239 |
| 2025-01-13 | 75.000 | 75.000 | 73.500 | 73.500 | 69.424 | 1,276,403 |
| 2025-01-10 | 74.500 | 76.000 | 73.000 | 76.000 | 71.785 | 3,039,918 |
| 2025-01-09 | 77.000 | 77.000 | 74.500 | 74.500 | 70.368 | 3,914,058 |
| 2025-01-08 | 77.750 | 78.250 | 77.250 | 78.000 | 73.674 | 1,779,405 |
| 2025-01-07 | 78.250 | 79.000 | 77.500 | 77.750 | 73.438 | 2,497,987 |
| 2025-01-06 | 79.250 | 79.500 | 78.250 | 78.500 | 74.146 | 1,728,082 |
| 2025-01-03 | 79.750 | 79.750 | 78.250 | 79.000 | 74.619 | 1,887,020 |
| 2025-01-02 | 78.750 | 79.750 | 78.750 | 79.250 | 74.855 | 1,106,126 |
| 2024-12-30 | 79.000 | 79.750 | 78.500 | 78.500 | 74.146 | 1,750,145 |
| 2024-12-27 | 78.750 | 79.250 | 78.500 | 78.750 | 74.382 | 888,337 |
| 2024-12-26 | 79.750 | 79.750 | 78.500 | 79.000 | 74.619 | 1,127,519 |
| 2024-12-25 | 77.750 | 79.750 | 77.500 | 79.750 | 75.327 | 1,732,816 |
| 2024-12-24 | 78.750 | 78.750 | 76.750 | 77.500 | 73.202 | 1,226,468 |
| 2024-12-23 | 78.000 | 78.750 | 77.500 | 77.750 | 73.438 | 1,653,256 |
| 2024-12-20 | 78.000 | 78.500 | 76.500 | 78.500 | 74.146 | 2,085,105 |
| 2024-12-19 | 78.250 | 78.500 | 77.000 | 77.500 | 73.202 | 1,622,774 |
| 2024-12-18 | 77.500 | 78.750 | 77.250 | 78.750 | 74.382 | 1,971,263 |
| 2024-12-17 | 79.750 | 80.000 | 77.750 | 78.000 | 73.674 | 3,939,575 |
| 2024-12-16 | 80.250 | 80.500 | 79.250 | 80.000 | 75.563 | 1,339,191 |
| 2024-12-13 | 80.000 | 80.750 | 79.750 | 79.750 | 75.327 | 1,468,396 |
| 2024-12-12 | 80.500 | 81.000 | 79.750 | 80.750 | 76.271 | 1,199,599 |
| 2024-12-11 | 81.500 | 81.750 | 80.250 | 80.250 | 75.799 | 1,459,713 |
| 2024-12-09 | 80.000 | 82.000 | 79.750 | 81.250 | 76.744 | 4,560,311 |
| 2024-12-06 | 77.000 | 80.500 | 77.000 | 80.000 | 75.563 | 5,443,018 |
| 2024-12-04 | 76.750 | 78.250 | 76.250 | 77.750 | 73.438 | 3,911,859 |
| 2024-12-03 | 76.750 | 77.000 | 75.000 | 76.250 | 72.021 | 11,106,810 |
| 2024-12-02 | 77.000 | 77.500 | 74.500 | 77.000 | 72.729 | 6,955,254 |
| 2024-11-29 | 77.500 | 77.750 | 74.500 | 76.750 | 72.493 | 9,246,108 |
| 2024-11-28 | 80.000 | 80.000 | 79.000 | 79.250 | 74.855 | 1,289,175 |
| 2024-11-27 | 79.000 | 80.000 | 78.250 | 80.000 | 75.563 | 1,741,521 |
| 2024-11-26 | 79.750 | 80.000 | 78.500 | 79.000 | 74.619 | 1,789,155 |
| 2024-11-25 | 80.000 | 80.000 | 79.250 | 79.750 | 75.327 | 1,293,584 |
| 2024-11-22 | 78.750 | 79.750 | 78.500 | 79.500 | 75.091 | 2,187,914 |
| 2024-11-21 | 79.000 | 79.500 | 78.250 | 78.750 | 74.382 | 1,586,603 |
| 2024-11-20 | 79.250 | 79.250 | 78.000 | 78.250 | 73.910 | 1,726,118 |
| 2024-11-19 | 78.000 | 79.250 | 78.000 | 79.000 | 74.619 | 2,205,940 |
| 2024-11-18 | 78.500 | 79.000 | 77.750 | 78.250 | 73.910 | 1,403,277 |
| 2024-11-15 | 79.750 | 80.000 | 77.250 | 77.500 | 73.202 | 2,649,807 |
| 2024-11-14 | 80.000 | 80.500 | 79.500 | 79.750 | 75.327 | 2,914,249 |
| 2024-11-13 | 78.000 | 80.500 | 78.000 | 80.250 | 75.799 | 5,512,177 |
| 2024-11-12 | 76.750 | 77.750 | 73.750 | 77.000 | 72.729 | 7,905,887 |
| 2024-11-11 | 81.250 | 81.500 | 74.000 | 75.500 | 71.313 | 7,792,178 |
| 2024-11-08 | 80.250 | 81.500 | 79.750 | 81.000 | 76.508 | 4,673,626 |
| 2024-11-07 | 79.250 | 80.250 | 78.250 | 79.750 | 75.327 | 2,027,324 |
| 2024-11-06 | 80.500 | 81.000 | 78.750 | 78.750 | 74.382 | 2,038,960 |
| 2024-11-05 | 80.000 | 81.250 | 79.500 | 81.000 | 76.508 | 2,520,273 |
| 2024-11-04 | 79.500 | 80.250 | 79.500 | 79.750 | 75.327 | 1,226,610 |
| 2024-11-01 | 79.500 | 79.750 | 79.000 | 79.500 | 75.091 | 597,758 |
| 2024-10-31 | 78.250 | 79.750 | 78.250 | 79.750 | 75.327 | 1,509,037 |
| 2024-10-30 | 78.500 | 79.000 | 77.250 | 78.000 | 73.674 | 2,253,124 |
| 2024-10-29 | 79.500 | 79.500 | 78.500 | 79.000 | 74.619 | 924,056 |
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.