Carabao Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 79.000 | 79.500 | 78.250 | 79.250 | 74.855 | 1,180,694 |
| 2024-10-25 | 79.500 | 79.500 | 78.250 | 78.500 | 74.146 | 2,394,521 |
| 2024-10-24 | 79.250 | 79.750 | 78.500 | 79.500 | 75.091 | 2,047,032 |
| 2024-10-22 | 79.750 | 80.250 | 79.250 | 79.750 | 75.327 | 1,409,162 |
| 2024-10-21 | 80.250 | 81.000 | 79.750 | 80.000 | 75.563 | 3,729,192 |
| 2024-10-18 | 79.000 | 80.500 | 79.000 | 79.500 | 75.091 | 2,187,039 |
| 2024-10-17 | 80.500 | 80.500 | 79.000 | 79.250 | 74.855 | 3,072,319 |
| 2024-10-16 | 79.250 | 81.000 | 78.750 | 80.000 | 75.563 | 4,289,920 |
| 2024-10-15 | 78.500 | 79.250 | 77.000 | 79.000 | 74.619 | 5,367,644 |
| 2024-10-11 | 80.250 | 80.500 | 78.250 | 78.250 | 73.910 | 5,975,072 |
| 2024-10-10 | 80.000 | 81.000 | 79.750 | 80.000 | 75.563 | 5,088,835 |
| 2024-10-09 | 81.000 | 81.500 | 79.000 | 79.000 | 74.619 | 4,815,581 |
| 2024-10-08 | 80.000 | 81.750 | 79.500 | 81.250 | 76.744 | 5,189,258 |
| 2024-10-07 | 79.250 | 81.250 | 79.000 | 79.750 | 75.327 | 5,860,499 |
| 2024-10-04 | 79.250 | 79.500 | 78.250 | 79.000 | 74.619 | 3,245,642 |
| 2024-10-03 | 79.000 | 80.500 | 79.000 | 79.250 | 74.855 | 5,165,901 |
| 2024-10-02 | 79.500 | 80.500 | 78.750 | 79.000 | 74.619 | 3,324,226 |
| 2024-10-01 | 79.000 | 80.500 | 78.500 | 79.750 | 75.327 | 5,049,877 |
| 2024-09-30 | 78.000 | 79.750 | 77.500 | 79.000 | 74.619 | 4,127,197 |
| 2024-09-27 | 77.250 | 77.750 | 76.500 | 77.750 | 73.438 | 3,021,633 |
| 2024-09-26 | 76.750 | 77.500 | 76.000 | 76.500 | 72.257 | 3,160,757 |
| 2024-09-25 | 77.500 | 78.000 | 76.500 | 76.500 | 72.257 | 2,582,315 |
| 2024-09-24 | 78.000 | 78.500 | 76.750 | 77.500 | 73.202 | 4,577,171 |
| 2024-09-23 | 76.250 | 77.500 | 76.000 | 77.250 | 72.966 | 2,845,179 |
| 2024-09-20 | 77.000 | 77.500 | 76.000 | 76.500 | 72.257 | 4,052,841 |
| 2024-09-19 | 73.750 | 77.500 | 73.750 | 76.750 | 72.493 | 11,245,720 |
| 2024-09-18 | 73.250 | 73.500 | 72.250 | 72.500 | 68.479 | 2,026,026 |
| 2024-09-17 | 73.250 | 74.250 | 72.750 | 73.000 | 68.951 | 3,276,660 |
| 2024-09-16 | 72.750 | 73.250 | 72.500 | 72.500 | 68.479 | 2,232,684 |
| 2024-09-13 | 73.250 | 73.750 | 72.250 | 72.750 | 68.715 | 3,970,877 |
| 2024-09-12 | 73.500 | 73.500 | 72.500 | 72.750 | 68.715 | 2,092,772 |
| 2024-09-11 | 72.750 | 73.500 | 72.000 | 73.250 | 69.187 | 4,886,412 |
| 2024-09-10 | 73.250 | 73.500 | 72.250 | 72.500 | 68.479 | 3,278,239 |
| 2024-09-09 | 72.750 | 74.250 | 72.750 | 72.750 | 68.715 | 4,969,606 |
| 2024-09-06 | 72.500 | 73.750 | 72.000 | 72.750 | 68.715 | 8,148,020 |
| 2024-09-05 | 69.750 | 72.500 | 69.500 | 71.750 | 67.771 | 9,631,228 |
| 2024-09-04 | 67.500 | 69.500 | 67.500 | 69.250 | 65.409 | 4,161,537 |
| 2024-09-03 | 67.750 | 69.000 | 67.750 | 68.250 | 64.465 | 3,419,957 |
| 2024-09-02 | 68.250 | 69.250 | 68.000 | 68.250 | 64.465 | 2,635,943 |
| 2024-08-30 | 69.750 | 70.750 | 68.500 | 68.750 | 64.937 | 3,988,170 |
| 2024-08-29 | 67.500 | 70.250 | 67.500 | 69.500 | 65.645 | 7,196,828 |
| 2024-08-28 | 68.000 | 69.250 | 67.250 | 67.500 | 63.756 | 4,196,836 |
| 2024-08-27 | 68.750 | 68.750 | 67.500 | 68.000 | 64.229 | 2,710,028 |
| 2024-08-26 | 66.750 | 68.500 | 66.500 | 68.000 | 64.229 | 3,247,562 |
| 2024-08-23 | 67.000 | 68.000 | 66.750 | 67.000 | 63.284 | 3,023,471 |
| 2024-08-22 | 68.250 | 68.250 | 66.750 | 67.250 | 63.520 | 3,239,453 |
| 2024-08-21 | 68.250 | 68.750 | 67.250 | 68.500 | 64.134 | 4,467,241 |
| 2024-08-20 | 69.500 | 70.000 | 68.250 | 68.250 | 63.900 | 3,800,065 |
| 2024-08-19 | 67.250 | 69.500 | 67.250 | 69.000 | 64.602 | 4,702,318 |
| 2024-08-16 | 67.250 | 67.750 | 66.500 | 67.500 | 63.198 | 3,264,774 |
| 2024-08-15 | 66.250 | 68.000 | 64.500 | 67.250 | 62.964 | 5,527,763 |
| 2024-08-14 | 63.250 | 68.750 | 63.000 | 66.500 | 62.262 | 14,362,750 |
| 2024-08-13 | 64.250 | 64.500 | 62.000 | 62.750 | 58.751 | 2,134,934 |
| 2024-08-09 | 64.750 | 65.750 | 64.000 | 64.000 | 59.921 | 2,745,645 |
| 2024-08-08 | 63.500 | 64.250 | 63.250 | 64.000 | 59.921 | 987,214 |
| 2024-08-07 | 63.000 | 64.250 | 63.000 | 63.750 | 59.687 | 2,007,511 |
| 2024-08-06 | 63.250 | 64.000 | 61.500 | 62.500 | 58.517 | 2,094,858 |
| 2024-08-05 | 64.250 | 64.750 | 62.000 | 62.750 | 58.751 | 3,184,247 |
| 2024-08-02 | 65.500 | 65.500 | 64.500 | 65.250 | 61.091 | 1,546,345 |
| 2024-08-01 | 65.750 | 67.000 | 65.500 | 65.750 | 61.559 | 2,206,338 |
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.