Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.060	1.080	1.060	1.070	1.070	472,900
2022-08-09	1.070	1.070	1.060	1.070	1.070	681,600
2022-08-08	1.090	1.090	1.060	1.060	1.060	866,300
2022-08-05	1.080	1.090	1.070	1.080	1.080	240,200
2022-08-04	1.090	1.090	1.060	1.070	1.070	1,492,100
2022-08-03	1.080	1.090	1.070	1.090	1.090	328,500
2022-08-02	1.080	1.080	1.070	1.080	1.080	102,200
2022-08-01	1.070	1.090	1.060	1.080	1.080	834,700
2022-07-27	1.070	1.090	1.060	1.060	1.060	370,200
2022-07-26	1.100	1.100	1.080	1.080	1.080	421,700
2022-07-25	1.100	1.110	1.090	1.100	1.100	62,600
2022-07-22	1.110	1.110	1.100	1.100	1.100	255,900
2022-07-21	1.090	1.110	1.090	1.100	1.100	224,900
2022-07-20	1.110	1.110	1.090	1.090	1.090	610,600
2022-07-19	1.090	1.120	1.080	1.090	1.090	1,471,800
2022-07-18	1.080	1.110	1.060	1.110	1.110	3,092,000
2022-07-15	1.110	1.130	1.080	1.080	1.080	1,881,700
2022-07-14	1.120	1.150	1.120	1.130	1.130	124,400
2022-07-12	1.140	1.150	1.140	1.150	1.150	133,000
2022-07-11	1.150	1.150	1.140	1.150	1.150	73,300
2022-07-08	1.110	1.150	1.110	1.150	1.150	908,900
2022-07-07	1.090	1.150	1.090	1.120	1.120	1,398,600
2022-07-06	1.110	1.150	1.090	1.090	1.090	3,780,600
2022-07-05	1.200	1.200	1.140	1.140	1.140	1,366,700
2022-07-04	1.190	1.200	1.170	1.190	1.190	727,000
2022-07-01	1.170	1.190	1.160	1.180	1.180	1,763,800
2022-06-30	1.160	1.180	1.150	1.170	1.170	1,468,600
2022-06-29	1.170	1.180	1.150	1.160	1.160	1,024,200
2022-06-28	1.180	1.180	1.160	1.180	1.180	3,420,300
2022-06-27	1.180	1.190	1.170	1.190	1.190	1,175,100
2022-06-24	1.180	1.200	1.180	1.180	1.180	1,207,600
2022-06-23	1.180	1.200	1.160	1.180	1.180	1,237,200
2022-06-22	1.200	1.210	1.160	1.160	1.160	415,100
2022-06-21	1.170	1.200	1.170	1.200	1.200	737,300
2022-06-20	1.180	1.190	1.170	1.180	1.180	681,700
2022-06-17	1.160	1.200	1.160	1.190	1.190	480,900
2022-06-16	1.200	1.210	1.180	1.190	1.190	531,700
2022-06-15	1.220	1.220	1.200	1.200	1.200	875,600
2022-06-14	1.200	1.220	1.200	1.220	1.220	488,200
2022-06-13	1.240	1.240	1.190	1.200	1.200	1,777,800
2022-06-10	1.250	1.260	1.240	1.260	1.260	1,038,300
2022-06-09	1.210	1.320	1.200	1.260	1.260	5,496,300
2022-06-08	1.200	1.220	1.200	1.210	1.210	287,200
2022-06-07	1.210	1.220	1.200	1.200	1.200	726,400
2022-06-06	1.240	1.240	1.210	1.220	1.220	621,800
2022-06-02	1.240	1.250	1.220	1.230	1.230	887,100
2022-06-01	1.260	1.270	1.230	1.230	1.230	1,354,700
2022-05-31	1.270	1.290	1.240	1.260	1.260	2,801,600
2022-05-30	1.250	1.260	1.240	1.250	1.250	543,300
2022-05-27	1.270	1.300	1.230	1.240	1.240	2,922,000
2022-05-26	1.260	1.280	1.240	1.260	1.260	780,400
2022-05-25	1.270	1.320	1.240	1.260	1.260	4,225,600
2022-05-24	1.210	1.330	1.200	1.270	1.270	10,645,500
2022-05-23	1.210	1.260	1.190	1.200	1.200	1,515,100
2022-05-20	1.190	1.200	1.180	1.200	1.200	307,400
2022-05-19	1.170	1.200	1.170	1.200	1.200	404,000
2022-05-18	1.170	1.180	1.150	1.170	1.170	310,100
2022-05-17	1.150	1.180	1.150	1.170	1.170	450,000
2022-05-13	1.150	1.180	1.150	1.160	1.160	333,300
2022-05-12	1.230	1.230	1.150	1.150	1.150	1,644,300

← NewerPage 18 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.