Chase Asia PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1.640 | 1.670 | 1.610 | 1.630 | 1.602 | 9,004,816 |
| 2024-01-26 | 1.580 | 1.660 | 1.570 | 1.620 | 1.592 | 19,565,920 |
| 2024-01-25 | 1.580 | 1.610 | 1.550 | 1.560 | 1.533 | 11,159,000 |
| 2024-01-24 | 1.530 | 1.620 | 1.480 | 1.600 | 1.573 | 23,940,211 |
| 2024-01-23 | 1.700 | 1.710 | 1.510 | 1.530 | 1.504 | 35,052,379 |
| 2024-01-22 | 1.750 | 1.750 | 1.660 | 1.690 | 1.661 | 6,325,920 |
| 2024-01-19 | 1.750 | 1.770 | 1.720 | 1.730 | 1.701 | 6,339,005 |
| 2024-01-18 | 1.760 | 1.800 | 1.730 | 1.740 | 1.710 | 5,445,100 |
| 2024-01-17 | 1.750 | 1.780 | 1.740 | 1.740 | 1.710 | 3,309,901 |
| 2024-01-16 | 1.790 | 1.800 | 1.750 | 1.760 | 1.730 | 8,052,226 |
| 2024-01-15 | 1.820 | 1.830 | 1.790 | 1.800 | 1.769 | 5,726,105 |
| 2024-01-12 | 1.790 | 1.850 | 1.790 | 1.820 | 1.789 | 9,195,411 |
| 2024-01-11 | 1.870 | 1.880 | 1.790 | 1.790 | 1.760 | 28,192,520 |
| 2024-01-10 | 2.060 | 2.120 | 1.870 | 1.890 | 1.858 | 74,496,727 |
| 2024-01-09 | 2.020 | 2.040 | 1.960 | 2.020 | 1.986 | 27,606,660 |
| 2024-01-08 | 1.930 | 2.060 | 1.930 | 1.980 | 1.946 | 56,944,820 |
| 2024-01-05 | 2.020 | 2.040 | 1.930 | 1.940 | 1.907 | 41,525,312 |
| 2024-01-04 | 1.850 | 2.060 | 1.850 | 1.990 | 1.956 | 114,594,492 |
| 2024-01-03 | 1.880 | 1.920 | 1.840 | 1.850 | 1.818 | 23,580,289 |
| 2024-01-02 | 1.780 | 1.900 | 1.780 | 1.880 | 1.848 | 29,390,811 |
| 2023-12-28 | 1.810 | 1.830 | 1.780 | 1.800 | 1.769 | 6,821,810 |
| 2023-12-27 | 1.790 | 1.850 | 1.770 | 1.800 | 1.769 | 7,960,400 |
| 2023-12-26 | 1.810 | 1.810 | 1.770 | 1.770 | 1.740 | 5,190,100 |
| 2023-12-25 | 1.850 | 1.850 | 1.790 | 1.810 | 1.779 | 9,735,802 |
| 2023-12-22 | 1.820 | 1.820 | 1.770 | 1.800 | 1.769 | 10,915,610 |
| 2023-12-21 | 1.860 | 1.930 | 1.790 | 1.800 | 1.769 | 43,585,102 |
| 2023-12-20 | 1.710 | 1.810 | 1.690 | 1.800 | 1.769 | 21,275,311 |
| 2023-12-19 | 1.750 | 1.750 | 1.650 | 1.710 | 1.681 | 8,675,626 |
| 2023-12-18 | 1.810 | 1.810 | 1.740 | 1.760 | 1.730 | 7,794,649 |
| 2023-12-15 | 1.810 | 1.880 | 1.800 | 1.810 | 1.779 | 5,303,760 |
| 2023-12-14 | 1.780 | 1.820 | 1.770 | 1.810 | 1.779 | 4,455,206 |
| 2023-12-13 | 1.790 | 1.800 | 1.740 | 1.770 | 1.740 | 3,666,329 |
| 2023-12-12 | 1.890 | 1.900 | 1.800 | 1.800 | 1.769 | 5,000,402 |
| 2023-12-08 | 1.910 | 1.940 | 1.870 | 1.900 | 1.868 | 4,259,310 |
| 2023-12-07 | 1.960 | 1.960 | 1.900 | 1.910 | 1.877 | 4,111,400 |
| 2023-12-06 | 1.970 | 2.000 | 1.950 | 1.960 | 1.927 | 4,587,832 |
| 2023-12-04 | 2.000 | 2.040 | 1.950 | 1.970 | 1.936 | 3,541,261 |
| 2023-12-01 | 2.040 | 2.040 | 2.000 | 2.000 | 1.966 | 793,701 |
| 2023-11-30 | 2.060 | 2.060 | 1.980 | 2.000 | 1.966 | 4,050,900 |
| 2023-11-29 | 2.080 | 2.120 | 2.020 | 2.040 | 2.005 | 4,600,381 |
| 2023-11-28 | 2.040 | 2.100 | 2.000 | 2.080 | 2.045 | 3,769,864 |
| 2023-11-27 | 2.000 | 2.020 | 1.950 | 2.000 | 1.966 | 2,770,724 |
| 2023-11-24 | 2.100 | 2.160 | 1.990 | 2.000 | 1.966 | 11,235,530 |
| 2023-11-23 | 1.970 | 2.100 | 1.950 | 2.060 | 2.025 | 12,915,890 |
| 2023-11-22 | 1.980 | 1.980 | 1.920 | 1.950 | 1.917 | 4,334,108 |
| 2023-11-21 | 1.980 | 2.000 | 1.950 | 1.960 | 1.927 | 7,910,302 |
| 2023-11-20 | 1.920 | 1.980 | 1.880 | 1.970 | 1.936 | 12,379,180 |
| 2023-11-17 | 1.800 | 1.910 | 1.780 | 1.910 | 1.877 | 8,598,342 |
| 2023-11-16 | 1.820 | 1.840 | 1.780 | 1.790 | 1.760 | 3,388,965 |
| 2023-11-15 | 1.830 | 1.850 | 1.760 | 1.800 | 1.769 | 9,896,006 |
| 2023-11-14 | 1.710 | 1.950 | 1.710 | 1.780 | 1.750 | 19,361,520 |
| 2023-11-13 | 1.780 | 1.780 | 1.620 | 1.630 | 1.602 | 4,022,944 |
| 2023-11-10 | 1.800 | 1.800 | 1.720 | 1.740 | 1.710 | 1,654,803 |
| 2023-11-09 | 1.840 | 1.840 | 1.750 | 1.780 | 1.750 | 1,698,320 |
| 2023-11-08 | 1.780 | 1.840 | 1.780 | 1.830 | 1.799 | 1,102,101 |
| 2023-11-07 | 1.810 | 1.840 | 1.770 | 1.780 | 1.750 | 1,544,746 |
| 2023-11-06 | 1.850 | 1.860 | 1.810 | 1.820 | 1.789 | 1,999,252 |
| 2023-11-03 | 1.890 | 1.900 | 1.820 | 1.830 | 1.799 | 4,220,289 |
| 2023-11-02 | 1.800 | 1.880 | 1.800 | 1.860 | 1.828 | 6,463,893 |
| 2023-11-01 | 1.740 | 1.840 | 1.740 | 1.780 | 1.750 | 2,608,910 |
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.