Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.470	0.480	0.460	0.480	0.428	2,395,700
2022-05-09	0.490	0.490	0.470	0.470	0.419	6,549,300
2022-05-06	0.510	0.510	0.500	0.500	0.434	3,304,200
2022-05-05	0.520	0.520	0.500	0.510	0.443	836,900
2022-05-03	0.520	0.520	0.510	0.510	0.443	1,697,300
2022-04-29	0.520	0.520	0.510	0.520	0.451	368,100
2022-04-28	0.510	0.520	0.510	0.520	0.451	1,514,100
2022-04-27	0.530	0.530	0.510	0.510	0.443	2,443,300
2022-04-26	0.520	0.530	0.510	0.520	0.451	4,854,500
2022-04-25	0.510	0.530	0.510	0.530	0.460	3,467,100
2022-04-22	0.520	0.520	0.510	0.510	0.443	1,261,900
2022-04-21	0.510	0.520	0.510	0.510	0.443	645,700
2022-04-20	0.510	0.520	0.510	0.510	0.443	605,300
2022-04-19	0.500	0.520	0.500	0.510	0.443	1,132,500
2022-04-18	0.510	0.520	0.500	0.500	0.434	2,777,200
2022-04-12	0.520	0.520	0.500	0.510	0.443	4,689,400
2022-04-11	0.510	0.520	0.510	0.520	0.451	850,900
2022-04-08	0.520	0.520	0.510	0.520	0.451	539,700
2022-04-07	0.520	0.520	0.510	0.520	0.451	2,121,500
2022-04-05	0.530	0.530	0.520	0.520	0.451	1,124,200
2022-04-04	0.530	0.540	0.510	0.530	0.460	8,266,700
2022-04-01	0.530	0.540	0.520	0.530	0.460	1,998,200
2022-03-31	0.530	0.530	0.520	0.530	0.460	2,364,400
2022-03-30	0.530	0.540	0.520	0.530	0.460	6,687,500
2022-03-29	0.530	0.540	0.530	0.530	0.460	310,900
2022-03-28	0.530	0.540	0.530	0.530	0.460	1,475,700
2022-03-25	0.540	0.540	0.520	0.530	0.460	1,786,600
2022-03-24	0.530	0.540	0.520	0.540	0.469	4,966,354
2022-03-23	0.530	0.540	0.520	0.530	0.460	2,342,065
2022-03-22	0.530	0.540	0.520	0.520	0.451	1,891,900
2022-03-21	0.540	0.550	0.520	0.530	0.460	5,726,300
2022-03-18	0.550	0.550	0.540	0.540	0.469	1,830,900
2022-03-17	0.550	0.560	0.540	0.540	0.469	4,194,500
2022-03-16	0.530	0.560	0.520	0.550	0.477	14,038,600
2022-03-15	0.540	0.540	0.520	0.520	0.451	3,496,300
2022-03-14	0.530	0.550	0.530	0.540	0.469	6,371,100
2022-03-11	0.530	0.550	0.520	0.530	0.460	15,821,000
2022-03-10	0.560	0.560	0.530	0.530	0.460	20,635,100
2022-03-09	0.490	0.550	0.480	0.550	0.477	29,422,500
2022-03-08	0.510	0.510	0.460	0.480	0.417	21,975,100
2022-03-07	0.550	0.560	0.510	0.520	0.451	13,939,800
2022-03-04	0.570	0.570	0.550	0.560	0.486	10,309,500
2022-03-03	0.580	0.590	0.560	0.570	0.495	28,251,801
2022-03-02	0.580	0.580	0.570	0.580	0.503	2,917,900
2022-03-01	0.570	0.580	0.570	0.570	0.495	3,767,200
2022-02-28	0.570	0.580	0.570	0.570	0.495	1,570,600
2022-02-25	0.570	0.580	0.570	0.570	0.495	2,909,100
2022-02-24	0.590	0.600	0.570	0.570	0.495	16,927,801
2022-02-23	0.590	0.600	0.590	0.590	0.512	5,994,600
2022-02-22	0.580	0.610	0.580	0.590	0.512	11,343,000
2022-02-21	0.590	0.600	0.580	0.580	0.503	3,906,700
2022-02-18	0.590	0.600	0.580	0.590	0.512	2,487,300
2022-02-17	0.600	0.600	0.580	0.580	0.503	4,928,100
2022-02-15	0.590	0.600	0.580	0.590	0.512	3,823,700
2022-02-14	0.580	0.590	0.580	0.590	0.512	3,284,400
2022-02-11	0.600	0.600	0.590	0.590	0.512	7,859,200
2022-02-10	0.600	0.600	0.590	0.590	0.512	2,033,000
2022-02-09	0.600	0.610	0.590	0.600	0.521	4,047,000
2022-02-08	0.600	0.610	0.590	0.600	0.521	6,742,600
2022-02-07	0.590	0.600	0.590	0.590	0.512	2,678,300

← NewerPage 19 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.