Carabao Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 51.500 | 52.000 | 51.000 | 52.000 | 52.000 | 3,577,162 |
| 2026-10-21 | 51.000 | 52.000 | 50.750 | 51.750 | 51.750 | 3,465,983 |
| 2026-10-20 | 51.000 | 51.250 | 50.500 | 51.000 | 51.000 | 2,169,695 |
| 2026-10-19 | 50.750 | 51.500 | 50.250 | 50.750 | 50.750 | 2,907,077 |
| 2026-10-15 | 50.250 | 50.750 | 50.000 | 50.750 | 50.750 | 3,323,127 |
| 2026-10-14 | 50.000 | 50.750 | 50.000 | 50.500 | 50.500 | 2,458,852 |
| 2026-10-12 | 50.000 | 51.000 | 49.750 | 50.000 | 50.000 | 4,282,663 |
| 2026-10-09 | 50.750 | 50.750 | 49.000 | 49.500 | 49.500 | 10,406,466 |
| 2026-10-08 | 54.000 | 55.000 | 51.000 | 51.250 | 51.250 | 11,398,294 |
| 2026-10-07 | 53.250 | 53.750 | 52.750 | 53.250 | 53.250 | 2,527,856 |
| 2026-10-06 | 53.000 | 54.250 | 53.000 | 53.250 | 53.250 | 3,442,886 |
| 2026-10-05 | 52.500 | 53.250 | 52.000 | 53.000 | 53.000 | 3,272,447 |
| 2026-10-02 | 51.000 | 52.500 | 50.750 | 52.500 | 52.500 | 5,102,379 |
| 2026-10-01 | 50.750 | 52.250 | 50.000 | 51.000 | 51.000 | 6,562,691 |
| 2026-09-30 | 52.250 | 52.500 | 50.250 | 50.250 | 50.250 | 10,146,500 |
| 2026-09-29 | 55.250 | 55.250 | 51.750 | 52.500 | 52.500 | 13,717,600 |
| 2026-09-28 | 55.250 | 56.000 | 55.000 | 55.750 | 55.750 | 3,042,200 |
| 2026-09-25 | 55.500 | 56.500 | 55.250 | 55.250 | 55.250 | 3,978,531 |
| 2026-09-24 | 55.500 | 56.000 | 55.000 | 55.500 | 55.500 | 4,147,932 |
| 2026-09-23 | 56.000 | 56.250 | 54.750 | 55.750 | 55.750 | 5,066,662 |
| 2026-09-22 | 56.250 | 56.250 | 55.000 | 55.750 | 55.750 | 4,082,017 |
| 2026-09-21 | 56.000 | 56.250 | 55.000 | 55.750 | 55.750 | 3,502,928 |
| 2026-09-18 | 55.500 | 56.250 | 55.000 | 55.750 | 55.750 | 7,545,309 |
| 2026-09-17 | 51.250 | 55.500 | 51.250 | 55.250 | 55.250 | 12,193,853 |
| 2026-09-16 | 52.500 | 53.000 | 50.750 | 51.250 | 51.250 | 4,694,392 |
| 2026-09-15 | 52.000 | 52.750 | 52.000 | 52.250 | 52.250 | 2,612,791 |
| 2026-09-14 | 53.000 | 53.250 | 52.000 | 52.250 | 52.250 | 3,268,075 |
| 2026-09-11 | 53.250 | 53.500 | 52.000 | 53.000 | 53.000 | 5,700,206 |
| 2026-09-10 | 54.000 | 54.500 | 53.500 | 53.750 | 53.750 | 2,236,003 |
| 2026-09-09 | 54.500 | 54.750 | 53.500 | 54.000 | 54.000 | 2,924,128 |
| 2026-09-08 | 54.500 | 54.750 | 54.000 | 54.250 | 54.250 | 2,074,714 |
| 2026-09-07 | 53.750 | 54.750 | 53.500 | 54.250 | 54.250 | 2,897,128 |
| 2026-09-04 | 54.000 | 54.750 | 53.500 | 53.750 | 53.750 | 4,526,579 |
| 2026-09-03 | 53.750 | 54.500 | 53.000 | 53.250 | 53.250 | 5,088,544 |
| 2026-09-02 | 53.250 | 54.000 | 53.250 | 53.750 | 53.750 | 2,479,423 |
| 2026-09-01 | 54.500 | 55.500 | 53.250 | 53.750 | 53.750 | 5,299,138 |
| 2026-08-31 | 54.750 | 55.750 | 54.500 | 54.500 | 54.500 | 4,188,530 |
| 2026-08-28 | 56.000 | 56.250 | 55.000 | 55.250 | 55.250 | 3,411,334 |
| 2026-08-27 | 56.750 | 57.000 | 55.750 | 56.000 | 56.000 | 6,169,752 |
| 2026-08-26 | 56.000 | 58.000 | 55.500 | 57.250 | 56.250 | 7,489,169 |
| 2026-08-25 | 56.250 | 56.750 | 55.000 | 56.000 | 55.022 | 8,525,549 |
| 2026-08-24 | 57.750 | 58.000 | 56.000 | 56.250 | 55.268 | 9,019,842 |
| 2026-08-21 | 59.000 | 59.250 | 56.500 | 57.000 | 56.004 | 10,833,485 |
| 2026-08-20 | 57.500 | 59.250 | 57.000 | 58.750 | 57.724 | 10,007,879 |
| 2026-08-19 | 55.750 | 57.500 | 55.750 | 57.500 | 56.496 | 5,943,905 |
| 2026-08-18 | 57.500 | 57.500 | 56.250 | 56.500 | 55.513 | 5,378,776 |
| 2026-08-17 | 57.000 | 58.750 | 55.750 | 57.000 | 56.004 | 19,228,455 |
| 2026-08-14 | 53.500 | 55.500 | 53.250 | 55.000 | 54.039 | 21,450,275 |
| 2026-08-13 | 51.250 | 53.000 | 51.000 | 52.500 | 51.583 | 8,870,021 |
| 2026-08-11 | 51.250 | 51.750 | 50.750 | 51.250 | 50.355 | 3,098,136 |
| 2026-08-10 | 51.250 | 51.250 | 50.500 | 51.250 | 50.355 | 1,378,150 |
| 2026-08-07 | 51.000 | 51.500 | 50.750 | 51.250 | 50.355 | 2,951,136 |
| 2026-08-06 | 50.500 | 51.500 | 50.250 | 51.000 | 50.109 | 2,883,420 |
| 2026-08-05 | 52.750 | 52.750 | 50.000 | 50.500 | 49.618 | 10,066,960 |
| 2026-08-04 | 51.750 | 52.750 | 51.500 | 52.500 | 51.583 | 7,490,923 |
| 2026-08-03 | 51.500 | 52.000 | 50.500 | 51.500 | 50.600 | 5,666,790 |
| 2026-07-31 | 51.250 | 52.000 | 51.000 | 51.250 | 50.355 | 4,310,217 |
| 2026-07-30 | 51.000 | 51.250 | 50.000 | 50.750 | 49.864 | 4,873,083 |
| 2026-07-27 | 50.500 | 51.750 | 49.500 | 51.250 | 50.355 | 7,508,072 |
| 2026-07-24 | 48.750 | 50.000 | 48.000 | 50.000 | 49.127 | 7,772,723 |
Page 1 of 21 · 1,212 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.