Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.350	0.350	0.340	0.340	0.303	1,104,935
2023-08-02	0.350	0.350	0.340	0.350	0.312	177,104
2023-07-31	0.340	0.350	0.340	0.350	0.312	1,044,501
2023-07-27	0.340	0.350	0.330	0.340	0.303	383,102
2023-07-26	0.330	0.340	0.330	0.330	0.294	639,906
2023-07-25	0.350	0.350	0.330	0.340	0.303	1,392,379
2023-07-24	0.340	0.350	0.330	0.340	0.303	357,502
2023-07-21	0.340	0.350	0.330	0.350	0.312	458,200
2023-07-20	0.350	0.350	0.330	0.340	0.303	625,506
2023-07-19	0.340	0.350	0.340	0.340	0.303	2,287,786
2023-07-18	0.340	0.350	0.330	0.340	0.303	1,487,172
2023-07-17	0.330	0.340	0.330	0.330	0.294	494,004
2023-07-14	0.330	0.340	0.330	0.340	0.303	607,100
2023-07-13	0.320	0.330	0.320	0.330	0.294	462,161
2023-07-12	0.340	0.350	0.320	0.330	0.294	5,126,303
2023-07-11	0.340	0.350	0.330	0.330	0.294	1,627,555
2023-07-10	0.340	0.350	0.330	0.340	0.303	3,257,881
2023-07-07	0.350	0.350	0.340	0.350	0.312	809,802
2023-07-06	0.350	0.350	0.340	0.350	0.312	1,803,202
2023-07-05	0.360	0.360	0.350	0.350	0.312	770,701
2023-07-04	0.360	0.360	0.350	0.360	0.321	991,589
2023-07-03	0.370	0.370	0.350	0.360	0.321	3,331,709
2023-06-30	0.360	0.370	0.360	0.370	0.330	660,918
2023-06-29	0.360	0.370	0.360	0.360	0.321	823,739
2023-06-28	0.360	0.370	0.360	0.360	0.321	1,117,945
2023-06-27	0.360	0.370	0.360	0.360	0.321	718,219
2023-06-26	0.380	0.380	0.360	0.360	0.321	1,056,464
2023-06-23	0.370	0.380	0.370	0.380	0.339	452,279
2023-06-22	0.360	0.380	0.360	0.370	0.330	1,132,102
2023-06-21	0.380	0.390	0.360	0.370	0.330	3,964,236
2023-06-20	0.390	0.390	0.380	0.380	0.339	1,933,618
2023-06-19	0.390	0.400	0.380	0.400	0.356	377,244
2023-06-16	0.400	0.400	0.390	0.390	0.348	197,315
2023-06-15	0.390	0.400	0.390	0.390	0.348	2,127,503
2023-06-14	0.390	0.400	0.390	0.400	0.356	1,805,662
2023-06-13	0.410	0.410	0.390	0.390	0.348	2,685,707
2023-06-12	0.400	0.410	0.400	0.410	0.365	1,207,990
2023-06-09	0.400	0.410	0.390	0.400	0.356	2,292,201
2023-06-08	0.400	0.400	0.390	0.400	0.356	1,967,712
2023-06-07	0.390	0.400	0.390	0.390	0.348	910,833
2023-06-06	0.410	0.410	0.380	0.390	0.348	7,640,129
2023-06-02	0.400	0.420	0.400	0.410	0.365	9,414,014
2023-06-01	0.410	0.420	0.410	0.410	0.365	4,184,000
2023-05-31	0.400	0.420	0.400	0.410	0.365	3,098,852
2023-05-30	0.430	0.430	0.410	0.420	0.374	8,613,172
2023-05-29	0.390	0.450	0.390	0.430	0.383	32,467,311
2023-05-26	0.390	0.390	0.380	0.390	0.348	697,502
2023-05-25	0.390	0.390	0.380	0.390	0.348	838,300
2023-05-24	0.380	0.390	0.380	0.390	0.348	2,643,810
2023-05-23	0.390	0.390	0.370	0.390	0.348	2,988,422
2023-05-22	0.360	0.390	0.350	0.390	0.348	7,063,200
2023-05-19	0.370	0.370	0.350	0.360	0.321	1,624,965
2023-05-18	0.370	0.370	0.360	0.370	0.330	910,731
2023-05-17	0.370	0.370	0.360	0.360	0.321	1,192,402
2023-05-16	0.360	0.370	0.360	0.370	0.330	1,502,303
2023-05-15	0.350	0.360	0.350	0.350	0.312	1,003,609
2023-05-12	0.350	0.360	0.340	0.350	0.312	913,607
2023-05-11	0.360	0.360	0.350	0.350	0.312	558,278
2023-05-10	0.360	0.360	0.350	0.350	0.312	2,272,655
2023-05-09	0.360	0.360	0.350	0.360	0.321	1,046,015

← NewerPage 14 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.