Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.540	0.550	0.530	0.530	0.530	667,816
2026-07-22	0.550	0.550	0.540	0.540	0.540	1,203,410
2026-07-21	0.550	0.560	0.550	0.550	0.550	1,397,200
2026-07-20	0.550	0.570	0.540	0.560	0.560	1,082,601
2026-07-17	0.560	0.560	0.550	0.550	0.550	987,001
2026-07-16	0.560	0.560	0.550	0.560	0.560	1,293,301
2026-07-15	0.560	0.580	0.550	0.550	0.550	6,393,029
2026-07-14	0.520	0.580	0.520	0.560	0.560	16,129,136
2026-07-13	0.520	0.530	0.510	0.520	0.520	2,514,399
2026-07-10	0.520	0.530	0.510	0.520	0.520	4,211,805
2026-07-09	0.500	0.520	0.500	0.510	0.510	1,530,210
2026-07-08	0.510	0.540	0.500	0.500	0.500	13,878,310
2026-07-07	0.510	0.510	0.500	0.500	0.500	3,333,302
2026-07-06	0.480	0.530	0.480	0.510	0.510	15,396,012
2026-07-03	0.490	0.490	0.470	0.480	0.480	2,067,500
2026-07-02	0.480	0.490	0.480	0.480	0.480	930,200
2026-07-01	0.480	0.490	0.480	0.480	0.480	833,402
2026-06-30	0.490	0.490	0.480	0.480	0.480	532,400
2026-06-29	0.490	0.490	0.480	0.490	0.490	663,931
2026-06-26	0.490	0.490	0.480	0.480	0.480	304,802
2026-06-25	0.480	0.490	0.480	0.480	0.480	1,068,500
2026-06-24	0.470	0.480	0.470	0.480	0.480	462,601
2026-06-23	0.480	0.490	0.460	0.470	0.470	2,337,400
2026-06-22	0.490	0.490	0.480	0.480	0.480	887,239
2026-06-19	0.490	0.500	0.480	0.490	0.490	354,300
2026-06-18	0.490	0.510	0.480	0.480	0.480	1,403,702
2026-06-17	0.480	0.500	0.480	0.490	0.490	310,312
2026-06-16	0.490	0.500	0.480	0.480	0.480	693,401
2026-06-15	0.490	0.490	0.480	0.490	0.490	881,370
2026-06-12	0.480	0.490	0.470	0.490	0.490	138,501
2026-06-11	0.470	0.490	0.470	0.470	0.470	217,300
2026-06-10	0.490	0.490	0.470	0.470	0.470	326,663
2026-06-09	0.480	0.490	0.480	0.480	0.480	779,204
2026-06-08	0.480	0.490	0.480	0.480	0.480	544,409
2026-06-05	0.500	0.500	0.480	0.490	0.490	2,579,100
2026-06-04	0.500	0.510	0.490	0.490	0.490	3,046,800
2026-06-02	0.500	0.500	0.480	0.500	0.500	949,401
2026-05-29	0.480	0.510	0.480	0.490	0.490	5,083,200
2026-05-28	0.490	0.490	0.480	0.490	0.490	495,701
2026-05-27	0.480	0.490	0.480	0.490	0.490	1,319,011
2026-05-26	0.490	0.500	0.480	0.480	0.480	1,145,400
2026-05-25	0.490	0.530	0.480	0.490	0.490	7,668,858
2026-05-22	0.500	0.500	0.480	0.490	0.490	3,881,367
2026-05-21	0.510	0.510	0.490	0.490	0.490	1,097,401
2026-05-20	0.510	0.540	0.490	0.500	0.500	5,725,400
2026-05-19	0.490	0.520	0.490	0.500	0.500	3,778,600
2026-05-18	0.500	0.510	0.490	0.490	0.490	4,166,884
2026-05-15	0.480	0.530	0.470	0.500	0.500	19,537,020
2026-05-14	0.460	0.460	0.450	0.460	0.460	184,240
2026-05-13	0.460	0.460	0.440	0.450	0.450	233,700
2026-05-12	0.460	0.470	0.450	0.460	0.460	1,332,423
2026-05-11	0.460	0.470	0.450	0.460	0.460	1,569,510
2026-05-08	0.450	0.460	0.450	0.450	0.450	223,912
2026-05-07	0.450	0.460	0.450	0.450	0.450	923,700
2026-05-06	0.450	0.460	0.450	0.450	0.450	2,352,500
2026-05-05	0.470	0.480	0.450	0.460	0.460	909,804
2026-04-30	0.470	0.470	0.450	0.460	0.460	539,901
2026-04-29	0.460	0.470	0.450	0.470	0.470	368,220
2026-04-28	0.450	0.460	0.450	0.460	0.460	611,902
2026-04-27	0.460	0.470	0.450	0.460	0.460	730,310

← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-14	0.0104 THB

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