Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.320	0.330	0.320	0.320	0.285	146,600
2023-10-30	0.320	0.330	0.320	0.320	0.285	385,004
2023-10-27	0.330	0.330	0.320	0.330	0.294	273,420
2023-10-26	0.330	0.330	0.320	0.330	0.294	570,934
2023-10-25	0.320	0.340	0.320	0.340	0.303	828,137
2023-10-24	0.330	0.340	0.320	0.320	0.285	2,918,233
2023-10-20	0.330	0.330	0.320	0.330	0.294	107,701
2023-10-19	0.330	0.340	0.330	0.330	0.294	845,816
2023-10-18	0.330	0.340	0.330	0.330	0.294	191,611
2023-10-17	0.340	0.340	0.330	0.330	0.294	620,176
2023-10-16	0.330	0.340	0.330	0.330	0.294	3,199,142
2023-10-12	0.340	0.350	0.330	0.330	0.294	2,255,378
2023-10-11	0.330	0.340	0.330	0.340	0.303	1,955,607
2023-10-10	0.330	0.340	0.330	0.330	0.294	648,065
2023-10-09	0.330	0.340	0.330	0.330	0.294	1,553,172
2023-10-06	0.330	0.340	0.330	0.340	0.303	476,702
2023-10-05	0.330	0.340	0.320	0.340	0.303	878,000
2023-10-04	0.330	0.340	0.320	0.330	0.294	3,010,351
2023-10-03	0.330	0.340	0.330	0.330	0.294	2,917,016
2023-10-02	0.340	0.340	0.330	0.330	0.294	4,628,302
2023-09-29	0.340	0.340	0.330	0.340	0.303	394,911
2023-09-28	0.340	0.350	0.330	0.330	0.294	6,878,350
2023-09-27	0.340	0.350	0.340	0.340	0.303	1,135,135
2023-09-26	0.340	0.350	0.340	0.340	0.303	1,094,148
2023-09-25	0.350	0.350	0.340	0.350	0.312	1,987,919
2023-09-22	0.350	0.350	0.340	0.350	0.312	140,904
2023-09-21	0.350	0.350	0.340	0.350	0.312	236,207
2023-09-20	0.350	0.360	0.340	0.340	0.303	4,520,409
2023-09-19	0.360	0.370	0.340	0.350	0.312	6,261,905
2023-09-18	0.360	0.370	0.360	0.360	0.321	1,182,210
2023-09-15	0.370	0.380	0.360	0.360	0.321	1,333,906
2023-09-14	0.370	0.380	0.360	0.360	0.321	603,800
2023-09-13	0.380	0.380	0.360	0.360	0.321	4,734,413
2023-09-12	0.370	0.380	0.370	0.380	0.339	2,256,110
2023-09-11	0.380	0.380	0.370	0.370	0.330	3,052,726
2023-09-08	0.390	0.390	0.370	0.380	0.339	3,153,478
2023-09-07	0.360	0.390	0.360	0.370	0.330	9,970,411
2023-09-06	0.360	0.370	0.360	0.370	0.330	1,295,176
2023-09-05	0.370	0.380	0.360	0.360	0.321	1,932,304
2023-09-04	0.370	0.380	0.360	0.370	0.330	1,823,751
2023-09-01	0.380	0.390	0.370	0.380	0.339	2,280,800
2023-08-31	0.390	0.390	0.370	0.370	0.330	1,898,034
2023-08-30	0.370	0.390	0.370	0.380	0.339	3,257,118
2023-08-29	0.390	0.390	0.370	0.370	0.330	3,021,607
2023-08-28	0.360	0.380	0.360	0.380	0.339	9,489,601
2023-08-25	0.340	0.370	0.340	0.360	0.321	8,047,500
2023-08-24	0.340	0.350	0.340	0.350	0.312	1,716,906
2023-08-23	0.340	0.350	0.330	0.350	0.312	3,625,000
2023-08-22	0.340	0.340	0.330	0.330	0.294	609,007
2023-08-21	0.340	0.340	0.330	0.330	0.294	2,083,430
2023-08-18	0.340	0.340	0.330	0.330	0.294	3,858,806
2023-08-17	0.340	0.340	0.330	0.330	0.294	1,679,522
2023-08-16	0.340	0.340	0.320	0.330	0.294	3,521,926
2023-08-15	0.340	0.340	0.330	0.340	0.303	782,877
2023-08-11	0.340	0.340	0.330	0.330	0.294	884,831
2023-08-10	0.340	0.340	0.330	0.330	0.294	996,500
2023-08-09	0.330	0.330	0.320	0.330	0.294	889,603
2023-08-08	0.330	0.340	0.320	0.330	0.294	1,201,700
2023-08-07	0.340	0.340	0.320	0.320	0.285	1,798,026
2023-08-04	0.330	0.340	0.330	0.330	0.294	1,875,917

← NewerPage 13 of 21 · 1,217 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.