Chaoprayamahanakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.670	1.720	1.670	1.710	1.546	16,576,549
2022-02-02	1.640	1.680	1.630	1.670	1.510	4,618,510
2022-02-01	1.650	1.650	1.630	1.640	1.483	3,024,712
2022-01-31	1.620	1.650	1.620	1.620	1.465	2,531,345
2022-01-28	1.600	1.640	1.600	1.610	1.456	2,957,522
2022-01-27	1.650	1.660	1.570	1.610	1.456	11,649,095
2022-01-26	1.740	1.770	1.690	1.690	1.528	15,881,613
2022-01-25	1.770	1.830	1.690	1.720	1.555	115,126,154
2022-01-24	1.740	1.830	1.690	1.770	1.600	138,184,304
2022-01-21	1.730	1.730	1.670	1.700	1.537	12,692,838
2022-01-20	1.740	1.820	1.720	1.740	1.573	92,955,939
2022-01-19	1.680	1.750	1.680	1.730	1.564	27,990,533
2022-01-18	1.800	1.800	1.660	1.660	1.501	29,385,978
2022-01-17	1.620	1.740	1.620	1.740	1.573	29,805,511
2022-01-14	1.590	1.640	1.590	1.610	1.456	5,732,872
2022-01-13	1.630	1.630	1.580	1.590	1.437	5,156,348
2022-01-12	1.560	1.620	1.560	1.600	1.446	7,603,251
2022-01-11	1.540	1.560	1.540	1.560	1.410	1,348,615
2022-01-10	1.550	1.550	1.520	1.530	1.383	2,805,569
2022-01-07	1.570	1.570	1.540	1.540	1.392	1,745,109
2022-01-06	1.580	1.590	1.550	1.550	1.401	3,985,727
2022-01-05	1.540	1.600	1.530	1.600	1.446	7,038,408
2022-01-04	1.530	1.540	1.510	1.530	1.383	1,366,082
2021-12-30	1.520	1.530	1.510	1.510	1.365	1,295,999
2021-12-29	1.520	1.540	1.510	1.520	1.374	918,473
2021-12-28	1.530	1.550	1.510	1.520	1.374	3,653,423
2021-12-27	1.540	1.550	1.520	1.530	1.383	889,325
2021-12-24	1.540	1.550	1.520	1.530	1.383	1,173,943
2021-12-23	1.550	1.570	1.540	1.540	1.392	1,380,227
2021-12-22	1.540	1.560	1.530	1.540	1.392	1,169,657
2021-12-21	1.550	1.570	1.530	1.540	1.392	1,834,052
2021-12-20	1.620	1.630	1.530	1.540	1.392	8,595,450
2021-12-17	1.640	1.680	1.610	1.610	1.456	12,953,989
2021-12-16	1.570	1.630	1.560	1.610	1.456	10,376,886
2021-12-15	1.570	1.580	1.560	1.570	1.419	2,022,869
2021-12-14	1.580	1.580	1.550	1.570	1.419	1,874,130
2021-12-13	1.580	1.610	1.560	1.580	1.428	2,121,135
2021-12-09	1.570	1.610	1.570	1.580	1.428	4,270,024
2021-12-08	1.570	1.620	1.570	1.570	1.419	4,367,969
2021-12-07	1.560	1.590	1.540	1.570	1.419	6,094,538
2021-12-03	1.570	1.570	1.530	1.540	1.392	2,941,663
2021-12-02	1.550	1.550	1.520	1.540	1.392	2,263,980
2021-12-01	1.540	1.550	1.500	1.550	1.401	4,837,010
2021-11-30	1.530	1.580	1.480	1.520	1.374	9,498,813
2021-11-29	1.580	1.600	1.510	1.510	1.365	10,755,805
2021-11-26	1.700	1.700	1.590	1.590	1.437	21,009,027
2021-11-25	1.730	1.740	1.700	1.700	1.537	6,759,791
2021-11-24	1.710	1.770	1.690	1.740	1.573	29,713,567
2021-11-23	1.700	1.710	1.690	1.690	1.528	2,612,680
2021-11-22	1.710	1.740	1.700	1.710	1.546	4,564,287
2021-11-19	1.720	1.760	1.700	1.700	1.537	5,768,878
2021-11-18	1.700	1.730	1.700	1.730	1.564	4,682,806
2021-11-17	1.730	1.740	1.680	1.690	1.528	11,053,497
2021-11-16	1.740	1.780	1.720	1.750	1.582	8,001,031
2021-11-15	1.790	1.790	1.740	1.740	1.573	31,709,217
2021-11-12	1.840	1.930	1.830	1.840	1.663	48,644,541
2021-11-11	1.730	1.920	1.730	1.860	1.682	95,319,581
2021-11-10	1.730	1.770	1.700	1.720	1.555	9,770,893
2021-11-09	1.680	1.720	1.660	1.710	1.546	8,872,781
2021-11-08	1.740	1.750	1.650	1.660	1.501	13,234,428

← NewerPage 20 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.