Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.520	1.540	1.520	1.530	1.419	275,237
2022-11-03	1.510	1.520	1.500	1.520	1.410	126,557
2022-11-02	1.530	1.540	1.500	1.520	1.410	128,485
2022-11-01	1.520	1.530	1.510	1.520	1.410	105,262
2022-10-31	1.520	1.530	1.510	1.510	1.401	389,559
2022-10-28	1.520	1.540	1.520	1.540	1.428	162,670
2022-10-27	1.510	1.540	1.500	1.530	1.419	61,617
2022-10-26	1.500	1.530	1.490	1.510	1.401	103,021
2022-10-25	1.540	1.550	1.490	1.520	1.410	66,547
2022-10-21	1.500	1.540	1.490	1.540	1.428	32,898
2022-10-20	1.520	1.540	1.490	1.520	1.410	152,470
2022-10-19	1.530	1.530	1.480	1.530	1.419	183,062
2022-10-18	1.540	1.540	1.500	1.530	1.419	126,494
2022-10-17	1.480	1.540	1.480	1.500	1.391	122,099
2022-10-12	1.460	1.500	1.460	1.470	1.363	135,880
2022-10-11	1.460	1.500	1.450	1.470	1.363	131,164
2022-10-10	1.490	1.490	1.450	1.460	1.354	701,875
2022-10-07	1.520	1.520	1.490	1.490	1.382	162,375
2022-10-06	1.530	1.530	1.500	1.520	1.410	468,651
2022-10-05	1.530	1.550	1.510	1.540	1.428	154,817
2022-10-04	1.520	1.550	1.510	1.520	1.410	61,939
2022-10-03	1.530	1.570	1.500	1.510	1.401	570,278
2022-09-30	1.520	1.530	1.500	1.530	1.419	125,408
2022-09-29	1.550	1.550	1.530	1.540	1.428	84,335
2022-09-28	1.550	1.550	1.510	1.530	1.419	138,473
2022-09-27	1.540	1.560	1.510	1.530	1.419	723,119
2022-09-26	1.550	1.570	1.520	1.550	1.438	291,064
2022-09-23	1.560	1.580	1.550	1.560	1.447	159,240
2022-09-22	1.550	1.570	1.540	1.560	1.447	143,169
2022-09-21	1.550	1.570	1.540	1.550	1.438	86,050
2022-09-20	1.570	1.570	1.490	1.530	1.419	1,404,232
2022-09-19	1.560	1.560	1.540	1.550	1.438	247,755
2022-09-16	1.570	1.570	1.550	1.560	1.447	184,103
2022-09-15	1.560	1.570	1.550	1.550	1.438	229,667
2022-09-14	1.540	1.580	1.540	1.560	1.447	278,296
2022-09-13	1.590	1.590	1.550	1.560	1.447	769,530
2022-09-12	1.570	1.590	1.570	1.570	1.456	429,606
2022-09-09	1.580	1.600	1.570	1.580	1.466	115,519
2022-09-08	1.590	1.600	1.540	1.580	1.466	747,016
2022-09-07	1.600	1.610	1.580	1.580	1.466	291,063
2022-09-06	1.590	1.600	1.570	1.580	1.466	408,078
2022-09-05	1.580	1.600	1.570	1.600	1.484	210,893
2022-09-02	1.590	1.620	1.580	1.590	1.475	165,992
2022-09-01	1.590	1.590	1.580	1.590	1.475	54,330
2022-08-31	1.580	1.590	1.570	1.580	1.466	186,507
2022-08-30	1.560	1.600	1.560	1.580	1.466	176,922
2022-08-29	1.550	1.590	1.550	1.560	1.447	168,671
2022-08-26	1.580	1.600	1.570	1.580	1.466	353,951
2022-08-25	1.590	1.600	1.570	1.580	1.466	481,043
2022-08-24	1.570	1.610	1.570	1.580	1.466	1,499,818
2022-08-23	1.560	1.570	1.540	1.570	1.456	218,591
2022-08-22	1.560	1.570	1.550	1.560	1.447	801,348
2022-08-19	1.540	1.560	1.530	1.560	1.447	1,260,987
2022-08-18	1.540	1.540	1.530	1.540	1.428	203,499
2022-08-17	1.540	1.550	1.530	1.550	1.438	610,557
2022-08-16	1.540	1.560	1.530	1.550	1.438	321,404
2022-08-15	1.540	1.560	1.530	1.550	1.438	384,815
2022-08-11	1.540	1.560	1.510	1.530	1.419	1,053,379
2022-08-10	1.570	1.570	1.530	1.550	1.438	917,759
2022-08-09	1.560	1.570	1.550	1.570	1.456	405,497

← NewerPage 17 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.