Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.440	0.440	0.420	0.430	0.383	786,510
2022-11-04	0.430	0.440	0.420	0.440	0.392	1,308,000
2022-11-03	0.430	0.440	0.420	0.430	0.383	721,979
2022-11-02	0.440	0.440	0.430	0.430	0.383	2,371,738
2022-11-01	0.440	0.450	0.430	0.440	0.392	2,449,454
2022-10-31	0.440	0.450	0.430	0.440	0.392	5,641,317
2022-10-28	0.420	0.440	0.420	0.440	0.392	6,342,562
2022-10-27	0.410	0.430	0.410	0.420	0.374	3,436,418
2022-10-26	0.410	0.420	0.400	0.410	0.365	3,448,911
2022-10-25	0.410	0.410	0.400	0.410	0.365	431,263
2022-10-21	0.410	0.410	0.400	0.400	0.356	213,482
2022-10-20	0.400	0.410	0.400	0.410	0.365	475,102
2022-10-19	0.410	0.410	0.400	0.400	0.356	427,978
2022-10-18	0.400	0.410	0.400	0.410	0.365	400,870
2022-10-17	0.400	0.410	0.390	0.400	0.356	681,876
2022-10-12	0.400	0.410	0.390	0.400	0.356	350,314
2022-10-11	0.400	0.410	0.390	0.400	0.356	209,624
2022-10-10	0.400	0.410	0.390	0.400	0.356	1,196,401
2022-10-07	0.400	0.410	0.400	0.410	0.365	416,700
2022-10-06	0.410	0.410	0.400	0.400	0.356	172,500
2022-10-05	0.410	0.410	0.400	0.400	0.356	1,597,300
2022-10-04	0.410	0.420	0.400	0.400	0.356	3,246,000
2022-10-03	0.420	0.420	0.400	0.410	0.365	376,203
2022-09-30	0.410	0.420	0.400	0.420	0.374	627,002
2022-09-29	0.420	0.420	0.410	0.410	0.365	1,201,200
2022-09-28	0.410	0.420	0.410	0.420	0.374	462,347
2022-09-27	0.420	0.420	0.410	0.410	0.365	2,019,605
2022-09-26	0.430	0.430	0.420	0.420	0.374	1,946,600
2022-09-23	0.430	0.440	0.420	0.420	0.374	1,999,600
2022-09-22	0.430	0.430	0.420	0.430	0.383	507,283
2022-09-21	0.440	0.440	0.420	0.430	0.383	452,606
2022-09-20	0.430	0.440	0.430	0.430	0.383	1,434,142
2022-09-19	0.440	0.450	0.430	0.430	0.383	5,989,791
2022-09-16	0.420	0.440	0.420	0.430	0.383	7,653,956
2022-09-15	0.420	0.430	0.420	0.430	0.383	1,729,915
2022-09-14	0.420	0.430	0.420	0.430	0.383	510,859
2022-09-13	0.420	0.430	0.420	0.420	0.374	882,901
2022-09-12	0.430	0.430	0.420	0.420	0.374	1,826,019
2022-09-09	0.420	0.430	0.410	0.420	0.374	3,616,464
2022-09-08	0.420	0.420	0.410	0.420	0.374	389,162
2022-09-07	0.410	0.420	0.410	0.410	0.365	727,625
2022-09-06	0.410	0.420	0.410	0.410	0.365	588,049
2022-09-05	0.410	0.420	0.410	0.410	0.365	480,312
2022-09-02	0.400	0.420	0.400	0.410	0.365	861,019
2022-09-01	0.410	0.420	0.410	0.410	0.365	1,330,346
2022-08-31	0.410	0.420	0.410	0.420	0.374	821,615
2022-08-30	0.410	0.420	0.410	0.420	0.374	1,141,703
2022-08-29	0.410	0.420	0.400	0.410	0.365	1,471,678
2022-08-26	0.410	0.420	0.400	0.410	0.365	2,950,813
2022-08-25	0.400	0.410	0.400	0.400	0.356	2,478,151
2022-08-24	0.410	0.410	0.400	0.410	0.365	599,122
2022-08-23	0.410	0.410	0.400	0.410	0.365	72,415
2022-08-22	0.410	0.420	0.400	0.410	0.365	2,366,707
2022-08-19	0.420	0.420	0.410	0.410	0.365	2,008,452
2022-08-18	0.420	0.420	0.410	0.420	0.374	1,134,352
2022-08-17	0.420	0.420	0.410	0.410	0.365	2,105,386
2022-08-16	0.410	0.420	0.410	0.410	0.365	1,154,914
2022-08-15	0.410	0.420	0.410	0.410	0.365	754,554
2022-08-11	0.430	0.430	0.410	0.410	0.365	693,302
2022-08-10	0.410	0.420	0.410	0.420	0.374	1,497,965

← NewerPage 17 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.