Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.420	0.420	0.410	0.410	0.365	1,687,209
2022-08-08	0.410	0.420	0.410	0.410	0.365	420,335
2022-08-05	0.420	0.420	0.410	0.410	0.365	539,857
2022-08-04	0.410	0.420	0.410	0.410	0.365	381,524
2022-08-03	0.410	0.420	0.400	0.410	0.365	256,503
2022-08-02	0.410	0.420	0.410	0.410	0.365	930,014
2022-08-01	0.410	0.420	0.400	0.410	0.365	1,127,800
2022-07-27	0.410	0.410	0.400	0.400	0.356	439,666
2022-07-26	0.410	0.420	0.400	0.400	0.356	672,584
2022-07-25	0.410	0.420	0.400	0.410	0.365	3,430,667
2022-07-22	0.400	0.410	0.400	0.400	0.356	397,103
2022-07-21	0.400	0.400	0.390	0.400	0.356	353,302
2022-07-20	0.400	0.410	0.390	0.390	0.348	2,009,767
2022-07-19	0.400	0.410	0.390	0.400	0.356	1,994,700
2022-07-18	0.400	0.410	0.400	0.400	0.356	235,261
2022-07-15	0.410	0.410	0.390	0.400	0.356	1,592,401
2022-07-14	0.420	0.420	0.400	0.410	0.365	641,900
2022-07-12	0.410	0.420	0.400	0.410	0.365	545,057
2022-07-11	0.410	0.420	0.410	0.410	0.365	725,832
2022-07-08	0.410	0.420	0.400	0.410	0.365	3,044,988
2022-07-07	0.400	0.410	0.400	0.410	0.365	771,601
2022-07-06	0.410	0.410	0.390	0.410	0.365	5,819,113
2022-07-05	0.440	0.440	0.410	0.420	0.374	4,275,925
2022-07-04	0.450	0.450	0.440	0.440	0.392	2,446,001
2022-07-01	0.450	0.460	0.440	0.440	0.392	1,816,339
2022-06-30	0.460	0.470	0.450	0.450	0.401	365,401
2022-06-29	0.470	0.470	0.460	0.460	0.410	732,419
2022-06-28	0.460	0.470	0.450	0.470	0.419	6,117,322
2022-06-27	0.460	0.460	0.450	0.460	0.410	704,795
2022-06-24	0.460	0.460	0.450	0.460	0.410	694,057
2022-06-23	0.460	0.460	0.450	0.450	0.401	536,700
2022-06-22	0.450	0.470	0.450	0.460	0.410	7,315,400
2022-06-21	0.450	0.460	0.450	0.450	0.401	393,001
2022-06-20	0.450	0.460	0.450	0.450	0.401	474,900
2022-06-17	0.440	0.460	0.440	0.460	0.410	2,325,311
2022-06-16	0.460	0.470	0.440	0.440	0.392	5,561,716
2022-06-15	0.460	0.470	0.450	0.460	0.410	877,410
2022-06-14	0.460	0.470	0.450	0.460	0.410	3,260,224
2022-06-13	0.470	0.480	0.460	0.460	0.410	2,292,602
2022-06-10	0.480	0.490	0.470	0.480	0.428	2,229,300
2022-06-09	0.480	0.490	0.470	0.480	0.428	5,490,178
2022-06-08	0.480	0.490	0.480	0.490	0.437	502,420
2022-06-07	0.480	0.490	0.480	0.490	0.437	439,357
2022-06-06	0.490	0.490	0.470	0.480	0.428	711,756
2022-06-02	0.480	0.490	0.480	0.490	0.437	842,700
2022-06-01	0.490	0.490	0.480	0.490	0.437	861,352
2022-05-31	0.480	0.490	0.470	0.480	0.428	1,750,516
2022-05-30	0.470	0.490	0.470	0.480	0.428	2,240,419
2022-05-27	0.470	0.480	0.470	0.480	0.428	585,294
2022-05-26	0.480	0.480	0.470	0.480	0.428	1,290,649
2022-05-25	0.470	0.480	0.470	0.470	0.419	482,661
2022-05-24	0.470	0.480	0.470	0.480	0.428	499,602
2022-05-23	0.480	0.480	0.470	0.470	0.419	854,109
2022-05-20	0.470	0.480	0.460	0.480	0.428	637,600
2022-05-19	0.470	0.480	0.470	0.470	0.419	1,259,000
2022-05-18	0.470	0.480	0.460	0.480	0.428	666,700
2022-05-17	0.450	0.480	0.450	0.460	0.410	4,957,700
2022-05-13	0.450	0.460	0.450	0.450	0.401	1,156,700
2022-05-12	0.470	0.470	0.440	0.460	0.410	3,851,700
2022-05-11	0.470	0.480	0.470	0.480	0.428	663,500

← NewerPage 18 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.