Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.490	1.500	1.440	1.440	1.336	1,250,563
2022-05-06	1.480	1.530	1.480	1.490	1.382	1,069,247
2022-05-05	1.580	1.580	1.490	1.500	1.391	1,814,120
2022-05-03	1.570	1.580	1.520	1.520	1.410	1,364,367
2022-04-29	1.590	1.600	1.570	1.570	1.456	517,799
2022-04-28	1.580	1.590	1.560	1.590	1.475	336,698
2022-04-27	1.570	1.590	1.540	1.580	1.466	957,157
2022-04-26	1.590	1.600	1.570	1.580	1.466	704,044
2022-04-25	1.600	1.600	1.570	1.580	1.466	698,901
2022-04-22	1.600	1.620	1.590	1.600	1.484	352,879
2022-04-21	1.630	1.660	1.610	1.620	1.503	934,761
2022-04-20	1.600	1.630	1.590	1.630	1.512	801,989
2022-04-19	1.560	1.610	1.560	1.590	1.475	1,342,185
2022-04-18	1.560	1.590	1.560	1.560	1.447	864,464
2022-04-12	1.580	1.610	1.560	1.560	1.447	739,836
2022-04-11	1.640	1.640	1.580	1.580	1.466	1,679,419
2022-04-08	1.670	1.690	1.640	1.640	1.521	1,193,446
2022-04-07	1.670	1.690	1.660	1.680	1.558	805,311
2022-04-05	1.700	1.710	1.660	1.690	1.568	2,933,411
2022-04-04	1.680	1.710	1.680	1.700	1.577	2,767,527
2022-04-01	1.690	1.710	1.680	1.680	1.558	1,298,249
2022-03-31	1.690	1.710	1.680	1.690	1.568	2,234,403
2022-03-30	1.640	1.710	1.640	1.690	1.568	6,365,119
2022-03-29	1.640	1.660	1.630	1.650	1.530	1,945,606
2022-03-28	1.650	1.680	1.630	1.640	1.521	4,198,762
2022-03-25	1.660	1.690	1.640	1.650	1.530	2,990,206
2022-03-24	1.690	1.700	1.660	1.660	1.540	3,963,043
2022-03-23	1.710	1.720	1.680	1.700	1.577	2,684,692
2022-03-22	1.710	1.730	1.690	1.710	1.586	4,151,076
2022-03-21	1.690	1.720	1.670	1.690	1.568	3,676,569
2022-03-18	1.690	1.720	1.670	1.680	1.558	6,222,595
2022-03-17	1.650	1.700	1.650	1.680	1.558	5,382,564
2022-03-16	1.600	1.680	1.600	1.640	1.521	2,452,368
2022-03-15	1.630	1.650	1.600	1.600	1.484	1,340,685
2022-03-14	1.630	1.650	1.600	1.630	1.512	1,843,160
2022-03-11	1.570	1.620	1.560	1.620	1.503	1,741,144
2022-03-10	1.570	1.600	1.550	1.570	1.456	1,006,880
2022-03-09	1.460	1.580	1.460	1.570	1.456	1,936,712
2022-03-08	1.550	1.570	1.410	1.480	1.373	5,090,445
2022-03-07	1.620	1.640	1.560	1.580	1.428	2,809,534
2022-03-04	1.650	1.660	1.620	1.620	1.465	3,723,934
2022-03-03	1.680	1.700	1.650	1.660	1.501	2,081,378
2022-03-02	1.670	1.690	1.670	1.670	1.510	2,182,323
2022-03-01	1.730	1.760	1.660	1.670	1.510	12,584,499
2022-02-28	1.700	1.740	1.680	1.730	1.564	11,264,711
2022-02-25	1.690	1.740	1.680	1.690	1.528	9,793,504
2022-02-24	1.680	1.720	1.640	1.680	1.519	10,059,584
2022-02-23	1.700	1.700	1.650	1.670	1.510	4,569,859
2022-02-22	1.730	1.730	1.660	1.680	1.519	11,489,105
2022-02-21	1.590	1.710	1.580	1.690	1.528	19,138,650
2022-02-18	1.600	1.600	1.560	1.580	1.428	2,842,110
2022-02-17	1.590	1.630	1.590	1.600	1.446	2,996,743
2022-02-15	1.570	1.600	1.570	1.570	1.419	1,820,550
2022-02-14	1.610	1.610	1.550	1.570	1.419	4,824,151
2022-02-11	1.650	1.650	1.600	1.610	1.456	4,978,891
2022-02-10	1.690	1.700	1.650	1.660	1.501	4,600,400
2022-02-09	1.770	1.800	1.670	1.690	1.528	31,300,078
2022-02-08	1.710	1.770	1.680	1.750	1.582	41,512,153
2022-02-07	1.680	1.720	1.650	1.700	1.537	8,719,542
2022-02-04	1.720	1.720	1.650	1.670	1.510	6,105,147

← NewerPage 19 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.