Chonburi Concrete Product Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.310	0.310	0.300	0.310	0.284	675,860
2024-10-22	0.310	0.320	0.300	0.300	0.275	1,011,401
2024-10-21	0.310	0.320	0.310	0.320	0.294	195,201
2024-10-18	0.310	0.320	0.310	0.320	0.294	361,306
2024-10-17	0.320	0.330	0.310	0.310	0.284	1,162,366
2024-10-16	0.320	0.320	0.310	0.310	0.284	712,184
2024-10-15	0.320	0.320	0.310	0.320	0.294	811,600
2024-10-11	0.330	0.330	0.320	0.330	0.303	278,341
2024-10-10	0.320	0.330	0.320	0.320	0.294	163,800
2024-10-09	0.330	0.330	0.320	0.330	0.303	204,675
2024-10-08	0.330	0.330	0.320	0.320	0.294	1,517,100
2024-10-07	0.320	0.330	0.310	0.330	0.303	1,176,900
2024-10-04	0.330	0.330	0.310	0.320	0.294	983,500
2024-10-03	0.330	0.330	0.320	0.330	0.303	668,600
2024-10-02	0.330	0.330	0.320	0.330	0.303	613,037
2024-10-01	0.330	0.330	0.320	0.330	0.303	751,611
2024-09-30	0.330	0.330	0.320	0.330	0.303	889,708
2024-09-27	0.340	0.340	0.320	0.330	0.303	567,105
2024-09-26	0.330	0.340	0.330	0.340	0.312	1,706,274
2024-09-25	0.340	0.340	0.330	0.340	0.312	262,284
2024-09-24	0.330	0.350	0.330	0.340	0.312	5,117,225
2024-09-23	0.310	0.340	0.310	0.330	0.303	5,345,762
2024-09-20	0.320	0.330	0.310	0.320	0.294	903,123
2024-09-19	0.320	0.330	0.310	0.320	0.294	1,058,769
2024-09-18	0.330	0.330	0.310	0.320	0.294	1,273,796
2024-09-17	0.330	0.330	0.320	0.330	0.303	1,159,140
2024-09-16	0.310	0.330	0.310	0.330	0.303	5,298,178
2024-09-13	0.300	0.310	0.300	0.310	0.284	550,506
2024-09-12	0.290	0.310	0.290	0.310	0.284	7,814,500
2024-09-11	0.300	0.300	0.290	0.290	0.266	767,610
2024-09-10	0.300	0.310	0.290	0.290	0.266	2,372,606
2024-09-09	0.290	0.300	0.290	0.300	0.275	2,089,892
2024-09-06	0.290	0.300	0.290	0.300	0.275	835,520
2024-09-05	0.300	0.300	0.290	0.290	0.266	438,293
2024-09-04	0.300	0.300	0.290	0.300	0.275	108,368
2024-09-03	0.290	0.300	0.290	0.290	0.266	365,473
2024-09-02	0.300	0.300	0.290	0.300	0.275	611,600
2024-08-30	0.290	0.300	0.290	0.300	0.275	707,215
2024-08-29	0.300	0.300	0.290	0.300	0.275	318,140
2024-08-28	0.290	0.300	0.280	0.300	0.275	1,516,975
2024-08-27	0.290	0.300	0.280	0.290	0.266	2,547,352
2024-08-26	0.280	0.290	0.270	0.290	0.266	4,630,016
2024-08-23	0.270	0.280	0.260	0.280	0.257	3,728,199
2024-08-22	0.260	0.270	0.250	0.260	0.238	1,655,950
2024-08-21	0.250	0.260	0.240	0.260	0.238	2,186,310
2024-08-20	0.260	0.260	0.250	0.260	0.238	609,851
2024-08-19	0.250	0.260	0.250	0.250	0.229	1,074,630
2024-08-16	0.250	0.260	0.240	0.250	0.229	1,059,610
2024-08-15	0.250	0.250	0.240	0.240	0.220	534,797
2024-08-14	0.260	0.270	0.240	0.250	0.229	2,752,421
2024-08-13	0.250	0.270	0.250	0.260	0.238	637,310
2024-08-09	0.260	0.270	0.260	0.260	0.238	536,344
2024-08-08	0.250	0.270	0.250	0.270	0.248	1,580,699
2024-08-07	0.280	0.280	0.260	0.260	0.238	671,623
2024-08-06	0.280	0.280	0.260	0.280	0.257	683,632
2024-08-05	0.280	0.290	0.260	0.270	0.248	3,331,342
2024-08-02	0.290	0.300	0.270	0.290	0.266	3,521,104
2024-08-01	0.290	0.300	0.290	0.300	0.275	447,504
2024-07-31	0.290	0.290	0.280	0.290	0.266	222,905
2024-07-30	0.290	0.290	0.280	0.290	0.266	1,817,960

← NewerPage 9 of 21 · 1,216 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.