Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.580	1.580	1.530	1.560	1.447	1,458,833
2022-08-05	1.570	1.580	1.550	1.580	1.466	460,177
2022-08-04	1.570	1.580	1.560	1.560	1.447	330,161
2022-08-03	1.590	1.590	1.560	1.570	1.456	213,357
2022-08-02	1.570	1.580	1.560	1.570	1.456	830,601
2022-08-01	1.570	1.600	1.560	1.570	1.456	895,683
2022-07-27	1.580	1.580	1.550	1.570	1.456	660,966
2022-07-26	1.590	1.600	1.560	1.560	1.447	556,184
2022-07-25	1.560	1.590	1.560	1.580	1.466	551,543
2022-07-22	1.590	1.590	1.570	1.570	1.456	238,754
2022-07-21	1.580	1.600	1.570	1.580	1.466	308,024
2022-07-20	1.600	1.600	1.570	1.580	1.466	392,850
2022-07-19	1.590	1.610	1.580	1.580	1.466	226,464
2022-07-18	1.610	1.630	1.580	1.590	1.475	331,556
2022-07-15	1.640	1.640	1.560	1.600	1.484	505,545
2022-07-14	1.590	1.660	1.550	1.590	1.475	1,162,906
2022-07-12	1.590	1.600	1.580	1.590	1.475	326,334
2022-07-11	1.600	1.610	1.570	1.570	1.456	560,085
2022-07-08	1.620	1.620	1.570	1.600	1.484	808,955
2022-07-07	1.590	1.630	1.580	1.620	1.503	506,762
2022-07-06	1.660	1.660	1.580	1.590	1.475	1,184,506
2022-07-05	1.560	1.680	1.560	1.640	1.521	6,162,400
2022-07-04	1.610	1.730	1.540	1.560	1.447	13,023,654
2022-07-01	1.610	1.610	1.570	1.600	1.484	262,007
2022-06-30	1.600	1.600	1.580	1.600	1.484	442,111
2022-06-29	1.620	1.640	1.600	1.600	1.484	151,793
2022-06-28	1.620	1.630	1.580	1.610	1.493	266,728
2022-06-27	1.600	1.640	1.590	1.610	1.493	464,175
2022-06-24	1.600	1.600	1.590	1.590	1.475	442,766
2022-06-23	1.600	1.620	1.580	1.600	1.484	454,577
2022-06-22	1.650	1.660	1.590	1.600	1.484	1,175,352
2022-06-21	1.630	1.640	1.600	1.630	1.512	543,565
2022-06-20	1.600	1.630	1.580	1.610	1.493	589,923
2022-06-17	1.590	1.630	1.580	1.610	1.493	208,376
2022-06-16	1.630	1.650	1.600	1.600	1.484	524,443
2022-06-15	1.620	1.630	1.590	1.630	1.512	916,437
2022-06-14	1.630	1.650	1.610	1.630	1.512	320,625
2022-06-13	1.660	1.690	1.620	1.620	1.503	1,390,729
2022-06-10	1.660	1.700	1.660	1.700	1.577	2,194,879
2022-06-09	1.670	1.700	1.640	1.680	1.558	1,796,010
2022-06-08	1.680	1.700	1.660	1.670	1.549	549,434
2022-06-07	1.690	1.700	1.660	1.680	1.558	1,337,320
2022-06-06	1.670	1.700	1.650	1.690	1.568	1,647,709
2022-06-02	1.690	1.690	1.640	1.660	1.540	873,573
2022-06-01	1.690	1.700	1.670	1.670	1.549	2,372,267
2022-05-31	1.650	1.680	1.620	1.680	1.558	1,826,798
2022-05-30	1.630	1.640	1.620	1.640	1.521	470,671
2022-05-27	1.640	1.640	1.600	1.620	1.503	592,367
2022-05-26	1.560	1.630	1.560	1.620	1.503	2,912,557
2022-05-25	1.570	1.600	1.550	1.580	1.466	1,814,250
2022-05-24	1.590	1.600	1.570	1.570	1.456	829,377
2022-05-23	1.600	1.610	1.570	1.600	1.484	1,074,523
2022-05-20	1.520	1.600	1.510	1.590	1.475	2,807,605
2022-05-19	1.500	1.520	1.490	1.520	1.410	458,754
2022-05-18	1.520	1.550	1.490	1.530	1.419	308,729
2022-05-17	1.470	1.560	1.440	1.510	1.401	992,199
2022-05-13	1.450	1.470	1.420	1.460	1.354	268,544
2022-05-12	1.450	1.460	1.420	1.420	1.317	518,014
2022-05-11	1.470	1.480	1.430	1.460	1.354	833,280
2022-05-10	1.440	1.490	1.440	1.470	1.363	335,091

← NewerPage 18 of 21 · 1,210 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.