Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.280	0.290	0.280	0.290	0.266	223,017
2024-07-25	0.300	0.300	0.280	0.280	0.257	5,506,205
2024-07-24	0.290	0.300	0.290	0.300	0.275	759,144
2024-07-23	0.290	0.310	0.290	0.290	0.266	927,141
2024-07-19	0.300	0.310	0.290	0.290	0.266	1,193,611
2024-07-18	0.300	0.310	0.300	0.300	0.275	247,500
2024-07-17	0.300	0.310	0.290	0.300	0.275	498,505
2024-07-16	0.310	0.310	0.290	0.300	0.275	698,208
2024-07-15	0.300	0.320	0.290	0.300	0.275	3,248,905
2024-07-12	0.310	0.320	0.300	0.310	0.284	606,702
2024-07-11	0.320	0.320	0.310	0.320	0.294	589,387
2024-07-10	0.310	0.320	0.310	0.320	0.294	418,944
2024-07-09	0.310	0.310	0.300	0.300	0.275	2,147,810
2024-07-08	0.300	0.310	0.290	0.300	0.275	1,643,790
2024-07-05	0.310	0.310	0.300	0.310	0.284	90,733
2024-07-04	0.310	0.310	0.300	0.310	0.284	330,391
2024-07-03	0.310	0.310	0.300	0.310	0.284	493,700
2024-07-02	0.320	0.320	0.300	0.310	0.284	2,186,605
2024-07-01	0.310	0.330	0.300	0.320	0.294	3,675,100
2024-06-28	0.300	0.320	0.300	0.310	0.284	1,536,079
2024-06-27	0.310	0.310	0.300	0.300	0.275	160,300
2024-06-26	0.310	0.310	0.300	0.310	0.284	156,931
2024-06-25	0.310	0.310	0.300	0.310	0.284	1,297,603
2024-06-24	0.300	0.310	0.300	0.310	0.284	206,086
2024-06-21	0.300	0.310	0.290	0.310	0.284	636,350
2024-06-20	0.290	0.300	0.290	0.300	0.275	208,725
2024-06-19	0.310	0.320	0.280	0.290	0.266	2,688,001
2024-06-18	0.310	0.320	0.310	0.310	0.284	1,401,718
2024-06-17	0.320	0.320	0.310	0.310	0.284	681,033
2024-06-14	0.320	0.330	0.310	0.320	0.294	1,186,932
2024-06-13	0.320	0.320	0.310	0.310	0.284	828,305
2024-06-12	0.310	0.320	0.310	0.320	0.294	320,676
2024-06-11	0.320	0.320	0.310	0.310	0.284	473,904
2024-06-10	0.330	0.330	0.320	0.320	0.294	3,814,582
2024-06-07	0.330	0.330	0.320	0.330	0.303	4,446,008
2024-06-06	0.330	0.340	0.330	0.330	0.303	259,118
2024-06-05	0.340	0.340	0.330	0.330	0.303	157,345
2024-06-04	0.330	0.340	0.330	0.330	0.303	430,000
2024-05-31	0.340	0.340	0.330	0.340	0.312	810,862
2024-05-30	0.340	0.340	0.330	0.340	0.312	2,764,211
2024-05-29	0.350	0.350	0.340	0.340	0.312	1,783,622
2024-05-28	0.340	0.350	0.340	0.340	0.312	794,119
2024-05-27	0.350	0.350	0.340	0.340	0.312	135,701
2024-05-24	0.340	0.350	0.340	0.350	0.321	865,907
2024-05-23	0.340	0.340	0.330	0.330	0.303	1,007,110
2024-05-21	0.340	0.350	0.340	0.340	0.312	150,112
2024-05-20	0.340	0.350	0.340	0.350	0.321	1,285,557
2024-05-17	0.340	0.350	0.330	0.340	0.312	711,465
2024-05-16	0.340	0.350	0.340	0.340	0.312	1,705,720
2024-05-15	0.350	0.350	0.340	0.340	0.312	2,531,500
2024-05-14	0.340	0.350	0.340	0.340	0.312	1,744,731
2024-05-13	0.340	0.350	0.340	0.350	0.321	1,945,110
2024-05-10	0.350	0.350	0.340	0.340	0.312	870,103
2024-05-09	0.350	0.360	0.340	0.340	0.312	1,683,028
2024-05-08	0.360	0.360	0.350	0.350	0.312	994,900
2024-05-07	0.360	0.360	0.350	0.360	0.321	708,157
2024-05-03	0.350	0.360	0.350	0.360	0.321	1,016,711
2024-05-02	0.350	0.360	0.350	0.360	0.321	380,300
2024-04-30	0.360	0.360	0.340	0.360	0.321	1,537,641
2024-04-29	0.350	0.360	0.350	0.360	0.321	896,804

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0100 THB
2025-05-08	0.0100 THB
2024-05-09	0.0100 THB
2022-05-09	0.0130 THB
2021-05-11	0.0200 THB
2020-05-29	0.0100 THB
2019-05-02	0.0100 THB

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