Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.420	0.420	0.410	0.410	0.365	3,445,100
2024-01-26	0.410	0.420	0.400	0.420	0.374	8,278,200
2024-01-25	0.410	0.420	0.400	0.410	0.365	3,519,145
2024-01-24	0.390	0.420	0.390	0.410	0.365	6,874,800
2024-01-23	0.410	0.420	0.390	0.400	0.356	8,803,300
2024-01-22	0.420	0.420	0.400	0.420	0.374	5,104,347
2024-01-19	0.430	0.430	0.410	0.420	0.374	6,276,106
2024-01-18	0.410	0.430	0.410	0.430	0.383	8,710,536
2024-01-17	0.420	0.420	0.400	0.410	0.365	6,462,787
2024-01-16	0.410	0.430	0.410	0.420	0.374	4,536,733
2024-01-15	0.400	0.420	0.400	0.410	0.365	7,323,403
2024-01-12	0.400	0.420	0.400	0.400	0.356	12,140,880
2024-01-11	0.390	0.400	0.380	0.390	0.348	3,937,032
2024-01-10	0.390	0.400	0.380	0.390	0.348	2,547,551
2024-01-09	0.400	0.410	0.390	0.390	0.348	3,746,510
2024-01-08	0.400	0.410	0.390	0.400	0.356	11,383,790
2024-01-05	0.380	0.400	0.370	0.390	0.348	5,932,856
2024-01-04	0.380	0.380	0.370	0.370	0.330	1,558,030
2024-01-03	0.370	0.390	0.370	0.380	0.339	2,086,785
2024-01-02	0.370	0.380	0.360	0.380	0.339	3,738,971
2023-12-28	0.360	0.380	0.360	0.370	0.330	8,792,403
2023-12-27	0.360	0.370	0.360	0.360	0.321	1,951,333
2023-12-26	0.370	0.370	0.360	0.360	0.321	1,564,504
2023-12-25	0.370	0.370	0.360	0.370	0.330	553,401
2023-12-22	0.360	0.370	0.360	0.370	0.330	925,601
2023-12-21	0.360	0.370	0.360	0.360	0.321	1,632,111
2023-12-20	0.360	0.370	0.360	0.360	0.321	1,913,415
2023-12-19	0.360	0.370	0.350	0.360	0.321	945,702
2023-12-18	0.370	0.370	0.360	0.360	0.321	1,952,316
2023-12-15	0.360	0.370	0.360	0.360	0.321	910,036
2023-12-14	0.350	0.370	0.350	0.360	0.321	2,080,612
2023-12-13	0.370	0.370	0.350	0.350	0.312	5,081,935
2023-12-12	0.380	0.380	0.370	0.370	0.330	1,578,425
2023-12-08	0.390	0.390	0.370	0.380	0.339	4,722,300
2023-12-07	0.370	0.400	0.370	0.380	0.339	29,128,730
2023-12-06	0.350	0.370	0.340	0.370	0.330	11,750,900
2023-12-04	0.340	0.350	0.340	0.340	0.303	958,710
2023-12-01	0.340	0.350	0.340	0.350	0.312	467,808
2023-11-30	0.340	0.350	0.330	0.340	0.303	1,056,003
2023-11-29	0.350	0.350	0.340	0.350	0.312	567,511
2023-11-28	0.340	0.350	0.340	0.340	0.303	160,158
2023-11-27	0.340	0.350	0.340	0.350	0.312	389,209
2023-11-24	0.350	0.350	0.340	0.340	0.303	4,498,555
2023-11-23	0.350	0.360	0.340	0.340	0.303	2,722,506
2023-11-22	0.350	0.360	0.340	0.340	0.303	2,570,351
2023-11-21	0.350	0.360	0.340	0.350	0.312	2,106,007
2023-11-20	0.350	0.350	0.340	0.340	0.303	1,123,107
2023-11-17	0.350	0.350	0.340	0.350	0.312	395,344
2023-11-16	0.350	0.350	0.340	0.340	0.303	1,360,001
2023-11-15	0.340	0.350	0.340	0.350	0.312	2,889,800
2023-11-14	0.350	0.350	0.330	0.350	0.312	14,323,400
2023-11-13	0.370	0.370	0.340	0.350	0.312	8,944,256
2023-11-10	0.350	0.360	0.340	0.360	0.321	16,127,800
2023-11-09	0.340	0.350	0.330	0.350	0.312	6,370,056
2023-11-08	0.330	0.340	0.330	0.330	0.294	323,447
2023-11-07	0.340	0.340	0.330	0.330	0.294	865,510
2023-11-06	0.330	0.330	0.320	0.330	0.294	3,765,790
2023-11-03	0.330	0.330	0.320	0.330	0.294	495,400
2023-11-02	0.320	0.330	0.320	0.330	0.294	576,108
2023-11-01	0.320	0.330	0.320	0.320	0.285	710,917

← NewerPage 12 of 21 · 1,213 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.