Chememan Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.160	2.160	2.100	2.120	1.898	770,902
2024-10-25	2.180	2.180	2.140	2.160	1.934	286,613
2024-10-24	2.200	2.200	2.160	2.180	1.951	372,000
2024-10-22	2.200	2.220	2.180	2.200	1.969	245,202
2024-10-21	2.200	2.220	2.200	2.220	1.987	86,522
2024-10-18	2.220	2.240	2.200	2.200	1.969	474,902
2024-10-17	2.240	2.260	2.200	2.220	1.987	199,002
2024-10-16	2.180	2.240	2.180	2.220	1.987	537,701
2024-10-15	2.200	2.220	2.180	2.200	1.969	1,521,600
2024-10-11	2.300	2.300	2.200	2.240	2.005	1,394,949
2024-10-10	2.220	2.280	2.200	2.280	2.041	665,089
2024-10-09	2.240	2.240	2.200	2.200	1.969	499,948
2024-10-08	2.200	2.280	2.180	2.240	2.005	798,300
2024-10-07	2.240	2.240	2.200	2.200	1.969	729,315
2024-10-04	2.260	2.260	2.200	2.240	2.005	2,468,500
2024-10-03	2.320	2.340	2.280	2.280	2.041	1,898,900
2024-10-02	2.420	2.460	2.340	2.340	2.095	1,323,909
2024-10-01	2.440	2.460	2.420	2.460	2.202	765,400
2024-09-30	2.440	2.460	2.420	2.460	2.202	665,700
2024-09-27	2.520	2.520	2.440	2.460	2.202	447,801
2024-09-26	2.520	2.540	2.440	2.520	2.256	1,611,500
2024-09-25	2.480	2.560	2.440	2.520	2.256	1,890,700
2024-09-24	2.460	2.540	2.440	2.460	2.202	1,059,921
2024-09-23	2.460	2.500	2.420	2.460	2.202	691,616
2024-09-20	2.420	2.520	2.420	2.460	2.202	792,201
2024-09-19	2.480	2.500	2.420	2.420	2.166	1,651,190
2024-09-18	2.500	2.520	2.460	2.480	2.220	598,300
2024-09-17	2.540	2.540	2.480	2.500	2.238	735,400
2024-09-16	2.500	2.540	2.480	2.520	2.256	1,349,900
2024-09-13	2.600	2.620	2.460	2.500	2.238	3,780,300
2024-09-12	2.660	2.660	2.580	2.640	2.363	797,200
2024-09-11	2.640	2.680	2.580	2.680	2.399	307,200
2024-09-10	2.760	2.760	2.600	2.660	2.381	1,037,700
2024-09-09	2.640	2.780	2.600	2.700	2.417	2,085,127
2024-09-06	2.680	2.680	2.620	2.640	2.363	987,703
2024-09-05	2.660	2.660	2.560	2.620	2.345	1,394,512
2024-09-04	2.600	2.740	2.560	2.660	2.381	3,608,674
2024-09-03	2.660	2.760	2.540	2.600	2.327	6,291,868
2024-09-02	2.320	2.660	2.300	2.620	2.345	7,389,316
2024-08-30	2.300	2.340	2.300	2.320	2.077	506,200
2024-08-29	2.340	2.340	2.300	2.300	2.059	194,500
2024-08-28	2.340	2.340	2.300	2.320	2.077	469,114
2024-08-27	2.360	2.360	2.300	2.340	2.095	265,600
2024-08-26	2.360	2.360	2.300	2.340	2.095	491,605
2024-08-23	2.340	2.340	2.320	2.340	2.095	298,402
2024-08-22	2.340	2.360	2.320	2.360	2.113	102,900
2024-08-21	2.360	2.360	2.320	2.340	2.095	674,203
2024-08-20	2.320	2.360	2.320	2.360	2.113	149,801
2024-08-19	2.320	2.360	2.300	2.360	2.113	430,901
2024-08-16	2.320	2.360	2.320	2.320	2.077	615,003
2024-08-15	2.340	2.340	2.280	2.340	2.095	297,300
2024-08-14	2.360	2.400	2.220	2.320	2.077	1,977,300
2024-08-13	2.360	2.400	2.300	2.380	2.130	1,708,500
2024-08-09	2.340	2.340	2.280	2.300	2.059	231,600
2024-08-08	2.360	2.360	2.300	2.320	2.077	141,300
2024-08-07	2.240	2.300	2.240	2.300	2.059	205,900
2024-08-06	2.280	2.300	2.220	2.240	2.005	476,600
2024-08-05	2.260	2.320	2.220	2.240	2.005	1,332,600
2024-08-02	2.340	2.340	2.280	2.340	2.095	342,400
2024-08-01	2.320	2.360	2.320	2.340	2.095	213,400

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.1500 THB
2025-03-14	0.1200 THB
2024-03-21	0.0700 THB
2023-03-22	0.0400 THB
2020-04-27	0.0200 THB
2019-08-27	0.0200 THB
2019-03-13	0.0500 THB

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