Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.25▼ 1.96%

← CCP.BK stock page

Chonburi Concrete Product Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	0.630	0.630	0.610	0.630	0.547	4,641,200
2021-11-08	0.620	0.630	0.610	0.620	0.538	4,763,800
2021-11-05	0.620	0.630	0.610	0.610	0.529	7,056,100
2021-11-04	0.610	0.630	0.610	0.630	0.547	9,738,300
2021-11-03	0.620	0.630	0.600	0.610	0.529	21,751,600
2021-11-02	0.650	0.660	0.600	0.620	0.538	40,650,602
2021-11-01	0.670	0.670	0.650	0.650	0.564	14,067,800
2021-10-29	0.660	0.690	0.660	0.660	0.573	59,578,602
2021-10-28	0.670	0.670	0.650	0.650	0.564	23,528,199
2021-10-27	0.680	0.680	0.660	0.670	0.581	19,356,900
2021-10-26	0.670	0.690	0.670	0.680	0.590	35,703,602
2021-10-25	0.670	0.680	0.660	0.680	0.590	21,721,500
2021-10-21	0.660	0.670	0.660	0.660	0.573	3,291,600
2021-10-20	0.660	0.670	0.660	0.670	0.581	2,962,300
2021-10-19	0.670	0.680	0.660	0.660	0.573	25,458,301
2021-10-18	0.680	0.690	0.670	0.670	0.581	19,742,199
2021-10-15	0.670	0.690	0.660	0.670	0.581	29,977,699
2021-10-14	0.660	0.670	0.650	0.660	0.573	11,260,700

← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0100 THB
2025-05-08	0.0100 THB
2024-05-09	0.0100 THB
2022-05-09	0.0130 THB
2021-05-11	0.0200 THB
2020-05-29	0.0100 THB
2019-05-02	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.