Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.490	1.510	1.480	1.480	1.480	4,412,800
2022-11-07	1.550	1.560	1.470	1.480	1.480	11,897,900
2022-11-04	1.580	1.580	1.540	1.550	1.550	13,628,100
2022-11-03	1.530	1.600	1.520	1.560	1.560	40,536,000
2022-11-02	1.540	1.570	1.500	1.520	1.520	15,028,400
2022-11-01	1.480	1.570	1.480	1.550	1.550	40,856,400
2022-10-31	1.470	1.500	1.450	1.480	1.480	4,636,100
2022-10-28	1.490	1.490	1.450	1.450	1.450	6,260,600
2022-10-27	1.490	1.510	1.470	1.490	1.490	4,253,600
2022-10-26	1.480	1.520	1.470	1.480	1.480	10,257,200
2022-10-25	1.500	1.500	1.450	1.470	1.470	5,264,200
2022-10-21	1.490	1.520	1.480	1.480	1.480	3,509,900
2022-10-20	1.480	1.580	1.470	1.510	1.510	34,033,300
2022-10-19	1.490	1.510	1.470	1.480	1.480	4,084,800
2022-10-18	1.460	1.520	1.460	1.480	1.480	11,272,800
2022-10-17	1.430	1.490	1.410	1.450	1.450	9,234,200
2022-10-12	1.540	1.550	1.420	1.420	1.420	22,659,000
2022-10-11	1.550	1.620	1.530	1.530	1.530	38,550,600
2022-10-10	1.500	1.600	1.490	1.560	1.560	56,891,300
2022-10-07	1.520	1.530	1.470	1.470	1.470	20,489,500
2022-10-06	1.760	1.770	1.460	1.500	1.500	101,403,200
2022-10-05	1.730	1.780	1.660	1.730	1.730	83,522,000
2022-10-04	1.570	1.790	1.540	1.760	1.760	202,763,100
2022-10-03	1.530	1.620	1.500	1.540	1.540	81,126,600
2022-09-30	1.460	1.570	1.440	1.550	1.550	29,972,100
2022-09-29	1.470	1.500	1.410	1.460	1.460	7,186,500
2022-09-28	1.390	1.490	1.380	1.460	1.460	6,140,200
2022-09-27	1.590	1.600	1.380	1.400	1.400	17,549,400
2022-09-26	1.590	1.660	1.570	1.600	1.600	17,049,200
2022-09-23	1.590	1.610	1.540	1.600	1.600	8,214,700
2022-09-22	1.540	1.620	1.530	1.610	1.610	25,917,300
2022-09-21	1.540	1.580	1.510	1.540	1.540	9,936,300
2022-09-20	1.460	1.600	1.440	1.580	1.580	38,469,000
2022-09-19	1.410	1.470	1.380	1.440	1.440	5,150,300
2022-09-16	1.460	1.460	1.410	1.410	1.410	3,918,800
2022-09-15	1.460	1.500	1.440	1.460	1.460	3,527,700
2022-09-14	1.430	1.470	1.420	1.460	1.460	3,449,200
2022-09-13	1.450	1.500	1.420	1.460	1.460	7,843,100
2022-09-12	1.400	1.460	1.370	1.450	1.450	9,654,800
2022-09-09	1.510	1.520	1.410	1.440	1.440	32,297,300
2022-09-08	1.610	1.620	1.510	1.520	1.520	38,213,700
2022-09-07	1.650	1.700	1.570	1.600	1.600	102,383,000
2022-09-06	1.600	1.650	1.530	1.570	1.570	57,124,200
2022-09-05	1.590	1.730	1.570	1.610	1.610	120,977,400
2022-09-02	1.590	1.960	1.530	1.580	1.580	474,075,900
2022-09-01	1.420	1.520	1.370	1.520	1.520	55,558,100
2022-08-31	1.470	1.540	1.400	1.440	1.440	106,670,700
2022-08-30	1.320	1.490	1.260	1.480	1.480	142,561,200
2022-08-29	1.210	1.300	1.160	1.300	1.300	18,208,700
2022-08-26	1.180	1.230	1.140	1.200	1.200	16,409,000
2022-08-25	1.090	1.180	1.050	1.170	1.170	16,473,100
2022-08-24	1.070	1.100	1.070	1.090	1.090	567,000
2022-08-23	1.090	1.090	1.050	1.060	1.060	1,295,700
2022-08-22	1.090	1.100	1.080	1.080	1.080	98,700
2022-08-19	1.100	1.100	1.080	1.090	1.090	195,000
2022-08-18	1.100	1.100	1.090	1.100	1.100	266,000
2022-08-17	1.090	1.090	1.080	1.090	1.090	171,400
2022-08-16	1.090	1.100	1.080	1.090	1.090	199,500
2022-08-15	1.070	1.090	1.070	1.090	1.090	96,800
2022-08-11	1.080	1.090	1.080	1.080	1.080	136,900

← NewerPage 17 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.