Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.420	0.430	0.420	0.420	0.374	3,524,101
2023-02-01	0.420	0.420	0.410	0.420	0.374	721,006
2023-01-31	0.410	0.420	0.410	0.420	0.374	888,602
2023-01-30	0.420	0.420	0.410	0.420	0.374	516,902
2023-01-27	0.420	0.430	0.410	0.420	0.374	623,219
2023-01-26	0.420	0.420	0.410	0.420	0.374	3,044,178
2023-01-25	0.420	0.430	0.420	0.430	0.383	630,400
2023-01-24	0.430	0.430	0.420	0.420	0.374	1,433,664
2023-01-23	0.430	0.430	0.420	0.430	0.383	902,204
2023-01-20	0.420	0.430	0.420	0.430	0.383	1,398,712
2023-01-19	0.430	0.430	0.420	0.430	0.383	1,459,002
2023-01-18	0.420	0.430	0.420	0.430	0.383	1,652,170
2023-01-17	0.410	0.440	0.410	0.420	0.374	9,780,380
2023-01-16	0.420	0.420	0.410	0.410	0.365	965,809
2023-01-13	0.410	0.420	0.410	0.410	0.365	240,346
2023-01-12	0.410	0.420	0.410	0.420	0.374	721,407
2023-01-11	0.400	0.410	0.400	0.410	0.365	2,741,407
2023-01-10	0.410	0.410	0.400	0.400	0.356	611,600
2023-01-09	0.400	0.410	0.400	0.400	0.356	1,389,313
2023-01-06	0.400	0.410	0.400	0.400	0.356	527,474
2023-01-05	0.390	0.410	0.390	0.400	0.356	515,205
2023-01-04	0.400	0.410	0.390	0.400	0.356	3,905,415
2023-01-03	0.400	0.410	0.390	0.400	0.356	1,601,941
2022-12-30	0.400	0.410	0.400	0.400	0.356	484,767
2022-12-29	0.400	0.410	0.400	0.400	0.356	363,637
2022-12-28	0.400	0.410	0.390	0.390	0.348	777,816
2022-12-27	0.400	0.410	0.400	0.400	0.356	594,258
2022-12-26	0.390	0.410	0.390	0.400	0.356	640,800
2022-12-23	0.400	0.400	0.390	0.390	0.348	141,900
2022-12-22	0.400	0.410	0.390	0.390	0.348	1,199,806
2022-12-21	0.400	0.410	0.400	0.400	0.356	961,000
2022-12-20	0.400	0.410	0.400	0.400	0.356	2,087,383
2022-12-19	0.410	0.420	0.400	0.410	0.365	1,025,700
2022-12-16	0.410	0.420	0.400	0.410	0.365	1,113,341
2022-12-15	0.410	0.420	0.410	0.410	0.365	2,188,700
2022-12-14	0.420	0.420	0.410	0.410	0.365	235,785
2022-12-13	0.410	0.420	0.410	0.420	0.374	491,212
2022-12-09	0.430	0.430	0.410	0.410	0.365	2,166,910
2022-12-08	0.410	0.450	0.400	0.420	0.374	17,373,199
2022-12-07	0.410	0.420	0.410	0.410	0.365	210,825
2022-12-06	0.410	0.420	0.400	0.420	0.374	645,776
2022-12-02	0.420	0.420	0.400	0.410	0.365	518,422
2022-12-01	0.410	0.420	0.400	0.410	0.365	414,510
2022-11-30	0.410	0.420	0.400	0.410	0.365	634,912
2022-11-29	0.400	0.420	0.400	0.410	0.365	550,444
2022-11-28	0.410	0.420	0.400	0.400	0.356	538,932
2022-11-25	0.410	0.420	0.400	0.410	0.365	829,000
2022-11-24	0.410	0.420	0.410	0.410	0.365	368,124
2022-11-23	0.410	0.420	0.410	0.410	0.365	1,274,615
2022-11-22	0.410	0.420	0.410	0.420	0.374	757,502
2022-11-21	0.420	0.420	0.410	0.410	0.365	367,001
2022-11-18	0.420	0.420	0.410	0.420	0.374	587,731
2022-11-17	0.420	0.420	0.410	0.420	0.374	379,200
2022-11-16	0.420	0.420	0.410	0.420	0.374	799,510
2022-11-15	0.410	0.430	0.410	0.420	0.374	1,765,615
2022-11-14	0.420	0.420	0.410	0.410	0.365	440,902
2022-11-11	0.420	0.430	0.410	0.420	0.374	1,518,851
2022-11-10	0.430	0.430	0.410	0.410	0.365	691,736
2022-11-09	0.420	0.430	0.420	0.420	0.374	2,269,403
2022-11-08	0.430	0.430	0.420	0.430	0.383	694,000

← NewerPage 16 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.