Chamni's Eye PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 4.780 | 4.940 | 4.760 | 4.800 | 3.996 | 6,275,163 |
| 2022-06-30 | 5.200 | 5.200 | 4.760 | 4.780 | 3.979 | 9,207,013 |
| 2022-06-29 | 5.250 | 5.300 | 5.100 | 5.150 | 4.287 | 2,868,409 |
| 2022-06-28 | 5.350 | 5.400 | 5.000 | 5.300 | 4.412 | 8,827,024 |
| 2022-06-27 | 5.350 | 5.500 | 5.250 | 5.400 | 4.496 | 7,247,691 |
| 2022-06-24 | 5.400 | 5.400 | 5.200 | 5.250 | 4.371 | 5,120,067 |
| 2022-06-23 | 5.350 | 5.600 | 5.300 | 5.350 | 4.454 | 18,963,490 |
| 2022-06-22 | 5.250 | 5.450 | 5.050 | 5.250 | 4.371 | 16,299,680 |
| 2022-06-21 | 5.150 | 5.400 | 5.050 | 5.250 | 4.371 | 18,873,750 |
| 2022-06-20 | 4.620 | 5.200 | 4.580 | 5.150 | 4.287 | 34,631,719 |
| 2022-06-17 | 4.500 | 4.620 | 4.420 | 4.560 | 3.796 | 3,024,804 |
| 2022-06-16 | 4.740 | 4.760 | 4.500 | 4.500 | 3.746 | 3,730,117 |
| 2022-06-15 | 4.780 | 4.800 | 4.600 | 4.640 | 3.863 | 4,248,043 |
| 2022-06-14 | 4.740 | 4.880 | 4.600 | 4.760 | 3.963 | 7,919,740 |
| 2022-06-13 | 4.700 | 4.820 | 4.620 | 4.620 | 3.846 | 6,698,808 |
| 2022-06-10 | 5.000 | 5.050 | 4.860 | 4.920 | 4.096 | 6,591,144 |
| 2022-06-09 | 5.150 | 5.200 | 5.000 | 5.050 | 4.204 | 2,940,159 |
| 2022-06-08 | 5.200 | 5.250 | 5.150 | 5.200 | 4.329 | 4,662,417 |
| 2022-06-07 | 5.200 | 5.250 | 5.100 | 5.150 | 4.287 | 4,910,213 |
| 2022-06-06 | 5.050 | 5.250 | 5.000 | 5.250 | 4.371 | 9,673,112 |
| 2022-06-02 | 5.100 | 5.200 | 4.940 | 5.000 | 4.163 | 17,909,289 |
| 2022-06-01 | 5.550 | 5.550 | 5.150 | 5.200 | 4.329 | 17,732,350 |
| 2022-05-31 | 5.700 | 5.750 | 5.450 | 5.550 | 4.620 | 17,119,100 |
| 2022-05-30 | 5.700 | 5.900 | 5.600 | 5.700 | 4.745 | 40,855,961 |
| 2022-05-27 | 5.650 | 5.800 | 5.500 | 5.650 | 4.704 | 30,801,170 |
| 2022-05-26 | 5.550 | 5.850 | 5.500 | 5.550 | 4.620 | 41,694,969 |
| 2022-05-25 | 5.350 | 5.750 | 5.300 | 5.600 | 4.662 | 42,185,762 |
| 2022-05-24 | 5.650 | 5.700 | 5.150 | 5.300 | 4.412 | 28,609,150 |
| 2022-05-23 | 5.350 | 5.550 | 5.200 | 5.550 | 4.620 | 32,480,301 |
| 2022-05-20 | 5.600 | 5.900 | 5.000 | 5.200 | 4.329 | 101,030,398 |
| 2022-05-19 | 4.920 | 5.850 | 4.860 | 5.700 | 4.745 | 148,012,188 |
| 2022-05-18 | 4.600 | 5.200 | 4.600 | 5.100 | 4.246 | 159,061,500 |
| 2022-05-17 | 4.320 | 4.480 | 4.280 | 4.460 | 3.713 | 33,051,301 |
| 2022-05-13 | 4.300 | 4.620 | 4.220 | 4.240 | 3.530 | 52,289,500 |
| 2022-05-12 | 4.500 | 4.580 | 4.160 | 4.220 | 3.513 | 22,993,500 |
| 2022-05-11 | 4.740 | 4.760 | 4.540 | 4.600 | 3.830 | 55,776,199 |
| 2022-05-10 | 4.800 | 4.900 | 4.540 | 4.800 | 3.996 | 109,698,797 |
| 2022-05-09 | 4.440 | 4.960 | 4.380 | 4.440 | 3.696 | 189,542,594 |
| 2022-05-06 | 4.840 | 6.400 | 4.180 | 4.180 | 3.480 | 330,538,219 |
| 2022-05-05 | 4.420 | 5.600 | 4.380 | 4.940 | 4.113 | 256,765,906 |
| 2022-05-03 | 5.400 | 5.500 | 4.380 | 4.440 | 3.696 | 66,192,102 |
| 2022-04-29 | 6.500 | 7.800 | 5.250 | 5.350 | 4.454 | 464,246,344 |
← NewerPage 18 of 18 · 1,062 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.0750 THB |
| 2025-03-13 | 0.0750 THB |
| 2024-03-15 | 0.1500 THB |
| 2023-04-28 | 0.1500 THB |
| 2022-08-29 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.