Chase Asia PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.390 | 1.420 | 1.370 | 1.400 | 1.376 | 1,428,705 |
| 2024-07-26 | 1.390 | 1.400 | 1.370 | 1.390 | 1.366 | 867,604 |
| 2024-07-25 | 1.350 | 1.390 | 1.350 | 1.360 | 1.337 | 1,071,202 |
| 2024-07-24 | 1.370 | 1.380 | 1.340 | 1.380 | 1.356 | 2,064,603 |
| 2024-07-23 | 1.430 | 1.430 | 1.340 | 1.370 | 1.347 | 5,273,283 |
| 2024-07-19 | 1.460 | 1.460 | 1.420 | 1.420 | 1.396 | 826,905 |
| 2024-07-18 | 1.450 | 1.450 | 1.410 | 1.440 | 1.415 | 3,050,901 |
| 2024-07-17 | 1.440 | 1.480 | 1.440 | 1.440 | 1.415 | 3,606,647 |
| 2024-07-16 | 1.490 | 1.500 | 1.430 | 1.430 | 1.406 | 4,567,809 |
| 2024-07-15 | 1.510 | 1.510 | 1.470 | 1.470 | 1.445 | 4,216,503 |
| 2024-07-12 | 1.510 | 1.550 | 1.510 | 1.520 | 1.494 | 4,632,000 |
| 2024-07-11 | 1.520 | 1.540 | 1.510 | 1.520 | 1.494 | 2,672,900 |
| 2024-07-10 | 1.530 | 1.560 | 1.510 | 1.520 | 1.494 | 6,293,603 |
| 2024-07-09 | 1.530 | 1.540 | 1.500 | 1.520 | 1.494 | 2,944,101 |
| 2024-07-08 | 1.500 | 1.540 | 1.490 | 1.530 | 1.504 | 5,042,044 |
| 2024-07-05 | 1.490 | 1.510 | 1.470 | 1.490 | 1.465 | 3,095,408 |
| 2024-07-04 | 1.460 | 1.540 | 1.450 | 1.480 | 1.455 | 9,523,646 |
| 2024-07-03 | 1.450 | 1.470 | 1.450 | 1.450 | 1.425 | 1,568,800 |
| 2024-07-02 | 1.460 | 1.480 | 1.440 | 1.460 | 1.435 | 3,805,016 |
| 2024-07-01 | 1.460 | 1.490 | 1.440 | 1.450 | 1.425 | 3,342,102 |
| 2024-06-28 | 1.490 | 1.490 | 1.430 | 1.440 | 1.415 | 5,756,557 |
| 2024-06-27 | 1.520 | 1.520 | 1.490 | 1.490 | 1.465 | 5,504,509 |
| 2024-06-26 | 1.550 | 1.550 | 1.510 | 1.520 | 1.494 | 3,840,708 |
| 2024-06-25 | 1.570 | 1.580 | 1.540 | 1.550 | 1.524 | 7,962,246 |
| 2024-06-24 | 1.540 | 1.590 | 1.530 | 1.580 | 1.553 | 6,957,207 |
| 2024-06-21 | 1.610 | 1.610 | 1.500 | 1.530 | 1.504 | 17,597,900 |
| 2024-06-20 | 1.580 | 1.650 | 1.550 | 1.620 | 1.592 | 7,204,200 |
| 2024-06-19 | 1.600 | 1.600 | 1.500 | 1.580 | 1.553 | 6,688,492 |
| 2024-06-18 | 1.570 | 1.630 | 1.570 | 1.600 | 1.573 | 2,250,261 |
| 2024-06-17 | 1.620 | 1.620 | 1.540 | 1.580 | 1.553 | 7,495,133 |
| 2024-06-14 | 1.670 | 1.690 | 1.600 | 1.610 | 1.583 | 4,608,600 |
| 2024-06-13 | 1.690 | 1.700 | 1.640 | 1.670 | 1.642 | 5,202,803 |
| 2024-06-12 | 1.760 | 1.770 | 1.680 | 1.700 | 1.671 | 7,912,740 |
| 2024-06-11 | 1.730 | 1.780 | 1.720 | 1.750 | 1.720 | 5,322,994 |
| 2024-06-10 | 1.710 | 1.730 | 1.670 | 1.720 | 1.691 | 3,643,378 |
| 2024-06-07 | 1.670 | 1.720 | 1.660 | 1.690 | 1.661 | 2,548,100 |
| 2024-06-06 | 1.710 | 1.710 | 1.660 | 1.670 | 1.642 | 3,187,729 |
| 2024-06-05 | 1.690 | 1.730 | 1.670 | 1.680 | 1.651 | 3,661,908 |
| 2024-06-04 | 1.730 | 1.750 | 1.690 | 1.690 | 1.661 | 7,055,673 |
| 2024-05-31 | 1.830 | 1.830 | 1.730 | 1.730 | 1.701 | 6,309,951 |
| 2024-05-30 | 1.830 | 1.840 | 1.790 | 1.810 | 1.779 | 3,048,335 |
| 2024-05-29 | 1.820 | 1.850 | 1.770 | 1.820 | 1.789 | 6,225,436 |
| 2024-05-28 | 1.830 | 1.840 | 1.800 | 1.810 | 1.779 | 3,506,221 |
| 2024-05-27 | 1.770 | 1.830 | 1.750 | 1.820 | 1.789 | 5,375,730 |
| 2024-05-24 | 1.730 | 1.790 | 1.710 | 1.770 | 1.740 | 4,220,004 |
| 2024-05-23 | 1.690 | 1.780 | 1.690 | 1.740 | 1.710 | 6,005,401 |
| 2024-05-21 | 1.900 | 1.900 | 1.820 | 1.840 | 1.809 | 9,609,368 |
| 2024-05-20 | 1.990 | 2.000 | 1.890 | 1.910 | 1.877 | 17,713,010 |
| 2024-05-17 | 1.980 | 2.020 | 1.940 | 1.970 | 1.936 | 20,164,961 |
| 2024-05-16 | 1.930 | 2.020 | 1.900 | 1.970 | 1.936 | 39,452,441 |
| 2024-05-15 | 1.870 | 2.020 | 1.860 | 1.910 | 1.877 | 67,641,820 |
| 2024-05-14 | 1.840 | 1.840 | 1.780 | 1.780 | 1.750 | 7,577,404 |
| 2024-05-13 | 1.820 | 1.870 | 1.800 | 1.830 | 1.799 | 6,665,301 |
| 2024-05-10 | 1.840 | 1.870 | 1.780 | 1.820 | 1.789 | 5,611,964 |
| 2024-05-09 | 1.880 | 1.900 | 1.820 | 1.840 | 1.809 | 7,335,441 |
| 2024-05-08 | 1.870 | 1.900 | 1.830 | 1.880 | 1.848 | 10,248,690 |
| 2024-05-07 | 1.800 | 1.880 | 1.800 | 1.860 | 1.828 | 12,165,500 |
| 2024-05-03 | 1.780 | 1.820 | 1.770 | 1.780 | 1.750 | 2,185,700 |
| 2024-05-02 | 1.800 | 1.810 | 1.780 | 1.780 | 1.750 | 2,411,190 |
| 2024-04-30 | 1.830 | 1.850 | 1.800 | 1.810 | 1.779 | 7,717,703 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-14 | 0.0104 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.