Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.480	1.520	1.390	1.490	1.437	1,961,129
2023-05-02	1.420	1.480	1.400	1.430	1.380	67,167
2023-04-28	1.480	1.480	1.430	1.430	1.380	45,301
2023-04-27	1.480	1.480	1.420	1.460	1.409	11,575
2023-04-26	1.400	1.440	1.400	1.440	1.389	35,413
2023-04-25	1.450	1.450	1.410	1.440	1.389	1,240
2023-04-24	1.440	1.470	1.440	1.450	1.399	34,986
2023-04-21	1.460	1.460	1.420	1.450	1.399	41,186
2023-04-20	1.470	1.470	1.430	1.440	1.389	10,023
2023-04-19	1.440	1.450	1.430	1.430	1.380	11,470
2023-04-18	1.480	1.480	1.440	1.440	1.389	95,332
2023-04-17	1.440	1.470	1.440	1.450	1.399	30,483
2023-04-12	1.440	1.470	1.440	1.450	1.399	34,513
2023-04-11	1.490	1.490	1.440	1.460	1.409	17,153
2023-04-10	1.460	1.460	1.450	1.460	1.409	3,824
2023-04-07	1.460	1.480	1.460	1.470	1.418	33,067
2023-04-05	1.450	1.450	1.430	1.450	1.399	9,920
2023-04-04	1.460	1.460	1.410	1.420	1.370	109,950
2023-04-03	1.440	1.480	1.440	1.460	1.409	50,013
2023-03-31	1.460	1.460	1.430	1.440	1.389	24,077
2023-03-30	1.460	1.460	1.430	1.430	1.380	14,260
2023-03-29	1.460	1.460	1.430	1.430	1.380	124,517
2023-03-28	1.460	1.460	1.440	1.460	1.409	50,323
2023-03-27	1.460	1.460	1.430	1.440	1.389	38,218
2023-03-24	1.470	1.470	1.430	1.450	1.399	86,708
2023-03-23	1.470	1.470	1.420	1.450	1.399	13,847
2023-03-22	1.470	1.480	1.410	1.450	1.399	40,921
2023-03-21	1.470	1.470	1.440	1.450	1.399	8,888
2023-03-20	1.440	1.450	1.430	1.440	1.389	31,968
2023-03-17	1.440	1.480	1.400	1.420	1.370	172,680
2023-03-16	1.470	1.470	1.400	1.460	1.409	87,083
2023-03-15	1.430	1.480	1.400	1.450	1.399	75,537
2023-03-14	1.450	1.480	1.400	1.430	1.380	100,543
2023-03-13	1.490	1.490	1.410	1.460	1.409	64,900
2023-03-10	1.460	1.490	1.440	1.460	1.409	82,478
2023-03-09	1.450	1.510	1.450	1.490	1.382	143,859
2023-03-08	1.470	1.470	1.450	1.450	1.345	66,011
2023-03-07	1.480	1.490	1.460	1.470	1.363	16,503
2023-03-03	1.470	1.470	1.440	1.450	1.345	48,038
2023-03-02	1.460	1.480	1.420	1.460	1.354	171,135
2023-03-01	1.500	1.500	1.460	1.470	1.363	79,491
2023-02-28	1.490	1.520	1.490	1.500	1.391	29,694
2023-02-27	1.440	1.530	1.440	1.500	1.391	174,089
2023-02-24	1.440	1.480	1.400	1.470	1.363	102,094
2023-02-23	1.440	1.460	1.380	1.410	1.308	389,528
2023-02-22	1.470	1.470	1.440	1.450	1.345	97,839
2023-02-21	1.470	1.470	1.450	1.460	1.354	191,817
2023-02-20	1.480	1.480	1.460	1.460	1.354	82,085
2023-02-17	1.480	1.480	1.460	1.470	1.363	26,040
2023-02-16	1.460	1.490	1.460	1.480	1.373	125,914
2023-02-15	1.470	1.490	1.460	1.480	1.373	139,764
2023-02-14	1.500	1.500	1.460	1.470	1.363	114,202
2023-02-13	1.490	1.500	1.460	1.470	1.363	216,280
2023-02-10	1.490	1.520	1.470	1.490	1.382	316,501
2023-02-09	1.470	1.510	1.470	1.480	1.373	50,376
2023-02-08	1.480	1.510	1.470	1.510	1.401	126,773
2023-02-07	1.500	1.500	1.480	1.500	1.391	73,517
2023-02-06	1.510	1.510	1.480	1.480	1.373	68,047
2023-02-03	1.530	1.530	1.490	1.510	1.401	10,930
2023-02-02	1.510	1.520	1.470	1.510	1.401	102,660

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-11	0.0038 THB
2023-03-10	0.0044 THB
2022-03-08	0.0400 THB
2021-03-12	0.0033 THB
2020-04-09	0.0250 THB
2019-03-12	0.0400 THB

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