Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.330	1.370	1.330	1.360	1.360	396,100
2023-05-08	1.270	1.330	1.270	1.330	1.330	661,500
2023-05-03	1.220	1.270	1.210	1.270	1.270	634,300
2023-05-02	1.290	1.300	1.240	1.260	1.260	805,000
2023-04-28	1.310	1.320	1.290	1.290	1.290	296,300
2023-04-27	1.330	1.340	1.310	1.310	1.310	437,300
2023-04-26	1.310	1.330	1.290	1.330	1.330	691,800
2023-04-25	1.370	1.370	1.300	1.330	1.330	849,800
2023-04-24	1.360	1.390	1.360	1.360	1.360	369,500
2023-04-21	1.390	1.390	1.370	1.370	1.370	189,300
2023-04-20	1.410	1.420	1.380	1.400	1.400	446,900
2023-04-19	1.450	1.460	1.410	1.410	1.410	305,700
2023-04-18	1.380	1.550	1.380	1.440	1.440	3,280,700
2023-04-17	1.370	1.390	1.360	1.370	1.370	505,500
2023-04-12	1.390	1.390	1.360	1.370	1.370	863,700
2023-04-11	1.390	1.390	1.370	1.380	1.380	603,900
2023-04-10	1.390	1.400	1.380	1.380	1.380	1,204,800
2023-04-07	1.390	1.410	1.360	1.380	1.380	850,200
2023-04-05	1.480	1.480	1.360	1.380	1.380	3,055,800
2023-04-04	1.500	1.500	1.470	1.470	1.470	1,594,800
2023-04-03	1.500	1.520	1.490	1.490	1.490	526,800
2023-03-31	1.520	1.530	1.500	1.500	1.500	467,500
2023-03-30	1.580	1.580	1.520	1.520	1.520	603,000
2023-03-29	1.580	1.580	1.540	1.550	1.550	730,800
2023-03-28	1.540	1.580	1.540	1.540	1.540	1,178,600
2023-03-27	1.520	1.540	1.500	1.530	1.530	518,400
2023-03-24	1.540	1.540	1.500	1.520	1.520	1,279,100
2023-03-23	1.520	1.550	1.520	1.530	1.530	636,800
2023-03-22	1.570	1.570	1.520	1.520	1.520	806,400
2023-03-21	1.490	1.560	1.490	1.540	1.540	1,597,000
2023-03-20	1.540	1.540	1.490	1.490	1.490	1,512,000
2023-03-17	1.580	1.580	1.530	1.530	1.530	2,343,800
2023-03-16	1.500	1.550	1.470	1.550	1.550	4,141,500
2023-03-15	1.450	1.530	1.450	1.510	1.510	2,014,800
2023-03-14	1.530	1.540	1.470	1.480	1.480	4,472,900
2023-03-13	1.610	1.630	1.520	1.520	1.520	5,994,300
2023-03-10	1.650	1.690	1.620	1.620	1.620	3,796,500
2023-03-09	1.690	1.720	1.640	1.650	1.650	19,660,700
2023-03-08	1.660	1.690	1.630	1.690	1.690	5,580,600
2023-03-07	1.610	1.680	1.610	1.670	1.670	7,672,300
2023-03-03	1.660	1.660	1.590	1.600	1.600	4,024,700
2023-03-02	1.690	1.690	1.630	1.650	1.650	5,549,900
2023-03-01	1.600	1.690	1.600	1.690	1.690	10,914,000
2023-02-28	1.620	1.650	1.580	1.600	1.600	3,195,500
2023-02-27	1.560	1.620	1.560	1.600	1.600	4,573,100
2023-02-24	1.610	1.610	1.520	1.560	1.560	4,004,600
2023-02-23	1.640	1.640	1.580	1.600	1.600	4,432,600
2023-02-22	1.620	1.650	1.620	1.620	1.620	2,984,800
2023-02-21	1.610	1.660	1.600	1.610	1.610	3,790,200
2023-02-20	1.580	1.610	1.580	1.610	1.610	1,049,700
2023-02-17	1.640	1.640	1.580	1.580	1.580	1,757,100
2023-02-16	1.580	1.630	1.580	1.610	1.610	1,417,900
2023-02-15	1.590	1.650	1.580	1.580	1.580	3,672,800
2023-02-14	1.650	1.670	1.600	1.610	1.610	3,629,800
2023-02-13	1.680	1.700	1.660	1.660	1.660	2,704,400
2023-02-10	1.660	1.690	1.650	1.670	1.670	1,406,000
2023-02-09	1.660	1.720	1.620	1.690	1.690	5,683,000
2023-02-08	1.710	1.730	1.660	1.670	1.670	4,573,600
2023-02-07	1.710	1.740	1.700	1.710	1.710	2,780,700
2023-02-06	1.760	1.760	1.690	1.710	1.710	11,212,900

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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