Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.210	1.230	1.200	1.210	1.210	172,200
2022-05-10	1.180	1.230	1.180	1.210	1.210	569,500
2022-05-09	1.210	1.220	1.180	1.190	1.190	2,044,800
2022-05-06	1.220	1.230	1.200	1.230	1.230	707,900
2022-05-05	1.240	1.240	1.210	1.230	1.230	1,458,500
2022-05-03	1.250	1.250	1.220	1.230	1.230	803,200
2022-04-29	1.260	1.280	1.250	1.260	1.260	499,700
2022-04-28	1.230	1.260	1.230	1.260	1.260	293,000
2022-04-27	1.260	1.270	1.220	1.230	1.230	3,095,600
2022-04-26	1.250	1.280	1.250	1.280	1.280	1,600,300
2022-04-25	1.290	1.300	1.280	1.300	1.300	348,800
2022-04-22	1.290	1.300	1.270	1.300	1.300	1,072,300
2022-04-21	1.300	1.300	1.290	1.300	1.300	700,600
2022-04-20	1.310	1.310	1.290	1.300	1.300	712,800
2022-04-19	1.290	1.310	1.290	1.310	1.310	879,000
2022-04-18	1.280	1.340	1.260	1.290	1.290	2,972,000
2022-04-12	1.280	1.320	1.280	1.300	1.300	566,700
2022-04-11	1.330	1.350	1.300	1.300	1.300	624,600
2022-04-08	1.330	1.340	1.320	1.330	1.330	202,300
2022-04-07	1.360	1.360	1.310	1.340	1.340	1,449,300
2022-04-05	1.400	1.410	1.340	1.350	1.350	2,781,000
2022-04-04	1.410	1.420	1.380	1.380	1.380	3,971,800
2022-04-01	1.400	1.460	1.360	1.400	1.400	22,325,400
2022-03-31	1.320	1.360	1.310	1.340	1.340	3,369,400
2022-03-30	1.290	1.340	1.290	1.320	1.320	1,738,600
2022-03-29	1.310	1.330	1.290	1.290	1.290	745,800
2022-03-28	1.300	1.310	1.280	1.300	1.300	680,700
2022-03-25	1.340	1.340	1.280	1.300	1.300	1,233,000
2022-03-24	1.340	1.360	1.320	1.330	1.330	645,800
2022-03-23	1.300	1.340	1.270	1.320	1.320	1,623,100
2022-03-22	1.260	1.290	1.260	1.290	1.290	342,600
2022-03-21	1.260	1.270	1.240	1.260	1.260	232,400
2022-03-18	1.260	1.270	1.240	1.250	1.250	152,300
2022-03-17	1.240	1.260	1.230	1.250	1.250	271,100
2022-03-16	1.230	1.250	1.230	1.230	1.230	425,400
2022-03-15	1.240	1.270	1.210	1.230	1.230	399,700
2022-03-14	1.230	1.270	1.220	1.240	1.240	271,100
2022-03-11	1.210	1.240	1.210	1.230	1.230	399,400
2022-03-10	1.200	1.240	1.200	1.210	1.210	430,200
2022-03-09	1.160	1.230	1.150	1.210	1.210	811,700
2022-03-08	1.200	1.230	1.110	1.150	1.150	4,997,100
2022-03-07	1.270	1.280	1.220	1.240	1.240	2,601,000
2022-03-04	1.280	1.300	1.270	1.270	1.270	1,591,900
2022-03-03	1.290	1.310	1.280	1.290	1.290	873,300
2022-03-02	1.300	1.310	1.290	1.290	1.290	1,007,000
2022-03-01	1.320	1.330	1.300	1.300	1.300	443,300
2022-02-28	1.300	1.310	1.290	1.310	1.310	953,800
2022-02-25	1.270	1.320	1.270	1.300	1.300	1,229,200
2022-02-24	1.330	1.330	1.260	1.270	1.270	2,128,800
2022-02-23	1.270	1.320	1.270	1.310	1.310	1,291,500
2022-02-22	1.280	1.310	1.260	1.290	1.290	2,082,100
2022-02-21	1.350	1.360	1.310	1.310	1.310	2,592,500
2022-02-18	1.350	1.370	1.350	1.350	1.350	1,466,600
2022-02-17	1.360	1.380	1.350	1.350	1.350	1,876,100
2022-02-15	1.380	1.380	1.350	1.360	1.360	3,063,800
2022-02-14	1.380	1.400	1.380	1.390	1.390	972,000
2022-02-11	1.420	1.420	1.400	1.410	1.410	620,800
2022-02-10	1.420	1.430	1.400	1.400	1.400	792,500
2022-02-09	1.420	1.450	1.420	1.420	1.420	1,585,800
2022-02-08	1.420	1.430	1.420	1.420	1.420	407,700

← NewerPage 19 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.