Chukai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.420	1.440	1.420	1.420	1.420	826,400
2022-02-04	1.420	1.430	1.420	1.420	1.420	1,017,700
2022-02-03	1.430	1.470	1.420	1.430	1.430	5,575,400
2022-02-02	1.420	1.430	1.410	1.410	1.410	192,600
2022-02-01	1.420	1.430	1.400	1.420	1.420	392,900
2022-01-31	1.400	1.420	1.400	1.410	1.410	186,200
2022-01-28	1.370	1.390	1.370	1.390	1.390	372,100
2022-01-27	1.380	1.380	1.350	1.370	1.370	768,700
2022-01-26	1.370	1.390	1.360	1.380	1.380	876,700
2022-01-25	1.350	1.390	1.350	1.370	1.370	3,808,200
2022-01-24	1.420	1.430	1.400	1.400	1.400	1,085,100
2022-01-21	1.420	1.450	1.400	1.430	1.430	1,392,900
2022-01-20	1.470	1.480	1.420	1.430	1.430	3,018,900
2022-01-19	1.490	1.520	1.470	1.480	1.480	2,924,300
2022-01-18	1.500	1.520	1.490	1.490	1.490	4,043,300
2022-01-17	1.490	1.510	1.480	1.490	1.490	2,295,100
2022-01-14	1.520	1.530	1.480	1.490	1.490	3,063,700
2022-01-13	1.500	1.540	1.500	1.510	1.510	11,880,300
2022-01-12	1.460	1.490	1.450	1.470	1.470	2,522,500
2022-01-11	1.460	1.460	1.450	1.450	1.450	648,300
2022-01-10	1.460	1.470	1.450	1.450	1.450	820,400
2022-01-07	1.460	1.460	1.450	1.450	1.450	621,000
2022-01-06	1.470	1.470	1.450	1.450	1.450	2,024,300
2022-01-05	1.470	1.480	1.460	1.470	1.470	2,689,200
2022-01-04	1.470	1.470	1.440	1.460	1.460	1,597,300
2021-12-30	1.460	1.490	1.450	1.450	1.450	2,610,800
2021-12-29	1.440	1.470	1.430	1.440	1.440	706,400
2021-12-28	1.420	1.460	1.420	1.440	1.440	2,090,400
2021-12-27	1.440	1.460	1.430	1.430	1.430	420,400
2021-12-24	1.490	1.490	1.440	1.440	1.440	1,743,000
2021-12-23	1.500	1.500	1.480	1.480	1.480	709,200
2021-12-22	1.470	1.490	1.470	1.480	1.480	710,300
2021-12-21	1.490	1.500	1.470	1.470	1.470	1,232,800
2021-12-20	1.520	1.520	1.470	1.490	1.490	2,242,800
2021-12-17	1.540	1.540	1.490	1.500	1.500	3,567,700
2021-12-16	1.530	1.540	1.470	1.470	1.470	8,246,300
2021-12-15	1.460	1.540	1.460	1.510	1.510	15,848,600
2021-12-14	1.390	1.470	1.390	1.460	1.460	7,457,400
2021-12-13	1.420	1.420	1.390	1.400	1.400	957,600
2021-12-09	1.400	1.410	1.390	1.410	1.410	461,800
2021-12-08	1.400	1.420	1.390	1.390	1.390	503,800
2021-12-07	1.390	1.420	1.390	1.400	1.400	211,100
2021-12-03	1.420	1.420	1.390	1.390	1.390	534,100
2021-12-02	1.380	1.400	1.380	1.400	1.400	471,300
2021-12-01	1.350	1.380	1.320	1.380	1.380	1,264,700
2021-11-30	1.390	1.410	1.330	1.350	1.350	1,520,400
2021-11-29	1.400	1.410	1.380	1.390	1.390	1,574,800
2021-11-26	1.420	1.430	1.390	1.410	1.410	2,361,700
2021-11-25	1.430	1.440	1.430	1.430	1.430	584,200
2021-11-24	1.440	1.450	1.430	1.430	1.430	1,266,200
2021-11-23	1.440	1.450	1.410	1.440	1.440	2,859,500
2021-11-22	1.440	1.440	1.410	1.420	1.420	1,248,100
2021-11-19	1.440	1.450	1.430	1.440	1.440	864,500
2021-11-18	1.400	1.430	1.400	1.430	1.430	1,070,400
2021-11-17	1.410	1.440	1.390	1.400	1.400	1,941,500
2021-11-16	1.440	1.440	1.410	1.410	1.410	350,700
2021-11-15	1.420	1.440	1.420	1.420	1.420	1,625,400
2021-11-12	1.440	1.450	1.430	1.430	1.430	1,012,900
2021-11-11	1.450	1.460	1.430	1.440	1.440	756,100
2021-11-10	1.420	1.470	1.420	1.450	1.450	2,816,800

← NewerPage 20 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.