Chase Asia PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.720 | 1.820 | 1.720 | 1.790 | 1.760 | 11,173,400 |
| 2024-04-26 | 1.700 | 1.720 | 1.700 | 1.720 | 1.691 | 650,500 |
| 2024-04-25 | 1.700 | 1.720 | 1.680 | 1.700 | 1.671 | 864,390 |
| 2024-04-24 | 1.710 | 1.710 | 1.680 | 1.690 | 1.661 | 1,437,301 |
| 2024-04-23 | 1.670 | 1.710 | 1.660 | 1.680 | 1.651 | 1,500,101 |
| 2024-04-22 | 1.620 | 1.660 | 1.620 | 1.660 | 1.632 | 2,223,405 |
| 2024-04-19 | 1.700 | 1.700 | 1.600 | 1.610 | 1.583 | 10,182,300 |
| 2024-04-18 | 1.730 | 1.740 | 1.710 | 1.710 | 1.681 | 1,714,902 |
| 2024-04-17 | 1.740 | 1.740 | 1.710 | 1.720 | 1.691 | 2,941,023 |
| 2024-04-11 | 1.770 | 1.790 | 1.750 | 1.770 | 1.740 | 2,224,554 |
| 2024-04-10 | 1.730 | 1.780 | 1.730 | 1.760 | 1.730 | 5,225,300 |
| 2024-04-09 | 1.710 | 1.750 | 1.700 | 1.740 | 1.710 | 3,337,023 |
| 2024-04-05 | 1.710 | 1.710 | 1.690 | 1.710 | 1.681 | 2,601,835 |
| 2024-04-04 | 1.740 | 1.750 | 1.690 | 1.710 | 1.681 | 4,552,653 |
| 2024-04-03 | 1.760 | 1.780 | 1.740 | 1.740 | 1.710 | 3,607,810 |
| 2024-04-02 | 1.800 | 1.800 | 1.730 | 1.770 | 1.740 | 8,620,301 |
| 2024-04-01 | 1.810 | 1.820 | 1.790 | 1.800 | 1.769 | 2,259,545 |
| 2024-03-29 | 1.820 | 1.840 | 1.790 | 1.800 | 1.769 | 4,891,004 |
| 2024-03-28 | 1.810 | 1.860 | 1.810 | 1.820 | 1.789 | 7,019,304 |
| 2024-03-27 | 1.810 | 1.820 | 1.790 | 1.800 | 1.769 | 5,172,200 |
| 2024-03-26 | 1.830 | 1.840 | 1.790 | 1.800 | 1.769 | 5,146,106 |
| 2024-03-25 | 1.870 | 1.970 | 1.780 | 1.810 | 1.779 | 46,925,301 |
| 2024-03-22 | 1.900 | 1.910 | 1.840 | 1.860 | 1.828 | 11,130,500 |
| 2024-03-21 | 1.800 | 1.930 | 1.800 | 1.910 | 1.877 | 30,728,119 |
| 2024-03-20 | 1.800 | 1.810 | 1.750 | 1.780 | 1.750 | 8,774,581 |
| 2024-03-19 | 1.810 | 1.810 | 1.770 | 1.770 | 1.740 | 5,056,201 |
| 2024-03-18 | 1.770 | 1.830 | 1.770 | 1.810 | 1.779 | 11,269,590 |
| 2024-03-15 | 1.770 | 1.800 | 1.750 | 1.770 | 1.740 | 8,124,875 |
| 2024-03-14 | 1.910 | 1.970 | 1.740 | 1.770 | 1.740 | 42,779,832 |
| 2024-03-13 | 1.920 | 1.970 | 1.890 | 1.910 | 1.877 | 10,018,220 |
| 2024-03-12 | 1.980 | 2.020 | 1.920 | 1.930 | 1.897 | 22,437,100 |
| 2024-03-11 | 1.890 | 1.980 | 1.890 | 1.960 | 1.927 | 24,549,930 |
| 2024-03-08 | 1.760 | 2.000 | 1.760 | 1.930 | 1.897 | 76,968,523 |
| 2024-03-07 | 1.740 | 1.760 | 1.740 | 1.750 | 1.720 | 6,380,902 |
| 2024-03-06 | 1.700 | 1.740 | 1.670 | 1.730 | 1.701 | 3,975,916 |
| 2024-03-05 | 1.700 | 1.730 | 1.680 | 1.690 | 1.661 | 4,593,984 |
| 2024-03-04 | 1.750 | 1.750 | 1.670 | 1.690 | 1.661 | 5,246,415 |
| 2024-03-01 | 1.780 | 1.780 | 1.710 | 1.710 | 1.681 | 4,143,400 |
| 2024-02-29 | 1.740 | 1.780 | 1.700 | 1.740 | 1.710 | 13,285,000 |
| 2024-02-28 | 1.820 | 1.830 | 1.770 | 1.790 | 1.760 | 4,195,500 |
| 2024-02-27 | 1.840 | 1.840 | 1.780 | 1.800 | 1.769 | 5,396,940 |
| 2024-02-23 | 1.890 | 1.890 | 1.790 | 1.840 | 1.809 | 9,875,558 |
| 2024-02-22 | 1.880 | 1.910 | 1.870 | 1.870 | 1.838 | 8,581,160 |
| 2024-02-21 | 1.910 | 1.920 | 1.850 | 1.880 | 1.848 | 8,133,954 |
| 2024-02-20 | 1.880 | 1.920 | 1.860 | 1.890 | 1.858 | 7,404,801 |
| 2024-02-19 | 1.860 | 1.910 | 1.850 | 1.880 | 1.848 | 5,714,006 |
| 2024-02-16 | 1.920 | 1.920 | 1.840 | 1.860 | 1.828 | 9,342,035 |
| 2024-02-15 | 1.900 | 1.940 | 1.880 | 1.890 | 1.858 | 9,436,373 |
| 2024-02-14 | 1.920 | 1.930 | 1.890 | 1.890 | 1.858 | 9,237,402 |
| 2024-02-13 | 1.810 | 1.960 | 1.810 | 1.950 | 1.917 | 34,425,641 |
| 2024-02-12 | 1.820 | 1.820 | 1.780 | 1.800 | 1.769 | 3,084,000 |
| 2024-02-09 | 1.740 | 1.830 | 1.730 | 1.800 | 1.769 | 6,446,106 |
| 2024-02-08 | 1.780 | 1.780 | 1.720 | 1.740 | 1.710 | 4,446,405 |
| 2024-02-07 | 1.760 | 1.810 | 1.750 | 1.760 | 1.730 | 13,405,800 |
| 2024-02-06 | 1.700 | 1.780 | 1.700 | 1.750 | 1.720 | 14,301,470 |
| 2024-02-05 | 1.700 | 1.700 | 1.670 | 1.700 | 1.671 | 5,267,451 |
| 2024-02-02 | 1.660 | 1.710 | 1.660 | 1.700 | 1.671 | 3,852,602 |
| 2024-02-01 | 1.630 | 1.700 | 1.630 | 1.650 | 1.622 | 6,407,008 |
| 2024-01-31 | 1.670 | 1.670 | 1.610 | 1.630 | 1.602 | 5,066,809 |
| 2024-01-30 | 1.630 | 1.670 | 1.630 | 1.650 | 1.622 | 5,656,471 |
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.