Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.350	0.350	0.340	0.350	0.312	491,707
2024-04-25	0.350	0.350	0.340	0.340	0.303	937,302
2024-04-24	0.350	0.360	0.340	0.350	0.312	2,219,400
2024-04-23	0.350	0.350	0.340	0.350	0.312	1,802,909
2024-04-22	0.350	0.350	0.340	0.350	0.312	4,310,419
2024-04-19	0.360	0.360	0.350	0.350	0.312	1,133,555
2024-04-18	0.360	0.370	0.350	0.370	0.330	758,945
2024-04-17	0.360	0.370	0.350	0.360	0.321	2,945,000
2024-04-11	0.360	0.370	0.360	0.370	0.330	1,518,701
2024-04-10	0.370	0.370	0.360	0.370	0.330	1,349,400
2024-04-09	0.370	0.370	0.360	0.360	0.321	1,929,500
2024-04-05	0.360	0.360	0.350	0.360	0.321	1,596,705
2024-04-04	0.360	0.370	0.350	0.360	0.321	3,190,539
2024-04-03	0.360	0.370	0.360	0.360	0.321	615,268
2024-04-02	0.370	0.370	0.360	0.360	0.321	2,237,401
2024-04-01	0.360	0.370	0.360	0.370	0.330	285,525
2024-03-29	0.360	0.370	0.360	0.370	0.330	620,760
2024-03-28	0.360	0.370	0.360	0.360	0.321	304,572
2024-03-27	0.370	0.370	0.360	0.360	0.321	1,020,666
2024-03-26	0.360	0.370	0.360	0.360	0.321	298,861
2024-03-25	0.370	0.370	0.360	0.360	0.321	546,999
2024-03-22	0.360	0.370	0.360	0.360	0.321	964,421
2024-03-21	0.360	0.370	0.360	0.360	0.321	1,255,912
2024-03-20	0.370	0.380	0.360	0.360	0.321	7,063,510
2024-03-19	0.380	0.380	0.370	0.370	0.330	1,024,141
2024-03-18	0.390	0.390	0.370	0.380	0.339	1,652,295
2024-03-15	0.380	0.390	0.370	0.380	0.339	3,501,581
2024-03-14	0.380	0.380	0.370	0.370	0.330	1,703,237
2024-03-13	0.380	0.380	0.370	0.370	0.330	1,887,305
2024-03-12	0.370	0.380	0.370	0.380	0.339	2,448,127
2024-03-11	0.380	0.380	0.370	0.370	0.330	1,980,179
2024-03-08	0.370	0.380	0.360	0.380	0.339	1,854,076
2024-03-07	0.370	0.370	0.360	0.360	0.321	995,400
2024-03-06	0.360	0.370	0.360	0.370	0.330	771,804
2024-03-05	0.360	0.370	0.360	0.360	0.321	1,419,673
2024-03-04	0.360	0.370	0.360	0.360	0.321	1,678,700
2024-03-01	0.370	0.370	0.360	0.360	0.321	1,597,900
2024-02-29	0.380	0.380	0.360	0.370	0.330	9,469,401
2024-02-28	0.350	0.370	0.350	0.370	0.330	3,556,739
2024-02-27	0.370	0.370	0.350	0.360	0.321	4,616,314
2024-02-23	0.370	0.380	0.360	0.370	0.330	7,740,937
2024-02-22	0.390	0.390	0.370	0.370	0.330	4,687,621
2024-02-21	0.370	0.390	0.370	0.380	0.339	1,850,128
2024-02-20	0.370	0.380	0.370	0.370	0.330	1,855,401
2024-02-19	0.380	0.390	0.370	0.380	0.339	3,740,726
2024-02-16	0.410	0.410	0.360	0.380	0.339	44,849,000
2024-02-15	0.430	0.430	0.420	0.430	0.383	2,702,700
2024-02-14	0.430	0.430	0.420	0.430	0.383	11,354,250
2024-02-13	0.440	0.450	0.420	0.430	0.383	21,451,711
2024-02-12	0.430	0.440	0.420	0.430	0.383	6,095,433
2024-02-09	0.420	0.450	0.410	0.430	0.383	29,944,000
2024-02-08	0.410	0.430	0.410	0.410	0.365	5,748,328
2024-02-07	0.420	0.420	0.410	0.410	0.365	2,767,158
2024-02-06	0.410	0.430	0.400	0.410	0.365	25,218,301
2024-02-05	0.410	0.410	0.400	0.400	0.356	976,643
2024-02-02	0.400	0.410	0.400	0.400	0.356	1,402,139
2024-02-01	0.400	0.410	0.390	0.410	0.365	2,389,210
2024-01-31	0.420	0.420	0.390	0.400	0.356	9,750,229
2024-01-30	0.410	0.420	0.400	0.420	0.374	6,241,791
2024-01-29	0.420	0.420	0.410	0.410	0.365	3,445,100

← NewerPage 11 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.