Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.610	0.610	0.590	0.590	0.512	3,424,100
2022-02-03	0.600	0.610	0.600	0.600	0.521	2,985,100
2022-02-02	0.610	0.610	0.600	0.600	0.521	3,201,000
2022-02-01	0.600	0.610	0.600	0.600	0.521	3,106,600
2022-01-31	0.590	0.600	0.590	0.600	0.521	1,776,200
2022-01-28	0.590	0.600	0.580	0.590	0.512	3,188,600
2022-01-27	0.600	0.600	0.580	0.590	0.512	10,005,300
2022-01-26	0.600	0.610	0.590	0.590	0.512	4,575,400
2022-01-25	0.610	0.610	0.590	0.600	0.521	16,334,600
2022-01-24	0.620	0.630	0.610	0.610	0.529	7,750,300
2022-01-21	0.630	0.630	0.620	0.620	0.538	4,346,000
2022-01-20	0.620	0.640	0.620	0.620	0.538	16,855,100
2022-01-19	0.630	0.630	0.610	0.620	0.538	7,680,900
2022-01-18	0.640	0.640	0.620	0.620	0.538	12,633,000
2022-01-17	0.640	0.650	0.630	0.630	0.547	17,171,100
2022-01-14	0.660	0.660	0.640	0.640	0.555	18,269,301
2022-01-13	0.630	0.670	0.620	0.650	0.564	106,713,102
2022-01-12	0.620	0.630	0.620	0.620	0.538	3,953,000
2022-01-11	0.640	0.640	0.620	0.620	0.538	6,085,600
2022-01-10	0.640	0.640	0.630	0.630	0.547	7,793,500
2022-01-07	0.630	0.650	0.620	0.630	0.547	14,654,500
2022-01-06	0.630	0.630	0.620	0.620	0.538	8,340,600
2022-01-05	0.620	0.630	0.610	0.630	0.547	6,713,900
2022-01-04	0.620	0.620	0.610	0.620	0.538	3,177,200
2021-12-30	0.610	0.620	0.610	0.620	0.538	982,900
2021-12-29	0.610	0.620	0.610	0.610	0.529	2,291,600
2021-12-28	0.610	0.620	0.610	0.610	0.529	5,962,900
2021-12-27	0.620	0.630	0.610	0.610	0.529	2,460,200
2021-12-24	0.620	0.630	0.610	0.620	0.538	4,194,500
2021-12-23	0.610	0.630	0.610	0.620	0.538	5,832,500
2021-12-22	0.630	0.630	0.610	0.610	0.529	6,176,600
2021-12-21	0.620	0.630	0.620	0.620	0.538	5,233,700
2021-12-20	0.630	0.640	0.620	0.620	0.538	8,692,200
2021-12-17	0.640	0.650	0.630	0.640	0.555	5,656,800
2021-12-16	0.650	0.650	0.630	0.640	0.555	11,673,800
2021-12-15	0.660	0.660	0.630	0.640	0.555	37,649,000
2021-12-14	0.620	0.660	0.620	0.660	0.573	94,907,297
2021-12-13	0.620	0.640	0.610	0.620	0.538	15,713,500
2021-12-09	0.610	0.620	0.600	0.610	0.529	5,293,800
2021-12-08	0.610	0.620	0.600	0.610	0.529	3,629,500
2021-12-07	0.620	0.620	0.600	0.610	0.529	8,013,200
2021-12-03	0.590	0.620	0.590	0.610	0.529	18,973,301
2021-12-02	0.590	0.600	0.590	0.590	0.512	2,058,300
2021-12-01	0.590	0.600	0.580	0.590	0.512	5,689,700
2021-11-30	0.600	0.610	0.580	0.580	0.503	9,689,000
2021-11-29	0.600	0.610	0.590	0.590	0.512	9,560,300
2021-11-26	0.610	0.620	0.600	0.600	0.521	17,651,000
2021-11-25	0.610	0.630	0.610	0.610	0.529	19,316,801
2021-11-24	0.620	0.620	0.610	0.610	0.529	3,379,600
2021-11-23	0.610	0.620	0.610	0.620	0.538	3,232,900
2021-11-22	0.610	0.620	0.600	0.610	0.529	4,996,700
2021-11-19	0.620	0.630	0.610	0.610	0.529	14,779,500
2021-11-18	0.610	0.630	0.610	0.620	0.538	7,648,200
2021-11-17	0.610	0.620	0.610	0.610	0.529	3,116,200
2021-11-16	0.620	0.620	0.600	0.610	0.529	6,367,800
2021-11-15	0.620	0.620	0.600	0.610	0.529	16,032,700
2021-11-12	0.620	0.630	0.610	0.620	0.538	12,125,100
2021-11-11	0.620	0.630	0.610	0.610	0.529	14,499,700
2021-11-10	0.620	0.630	0.610	0.620	0.538	4,814,500
2021-11-09	0.630	0.630	0.610	0.630	0.547	4,641,200

← NewerPage 20 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.