Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.780	1.810	1.720	1.750	1.720	1,300,618
2023-10-30	1.750	1.820	1.730	1.780	1.750	1,313,047
2023-10-27	1.720	1.770	1.690	1.750	1.720	2,798,235
2023-10-26	1.820	1.820	1.720	1.720	1.691	2,788,939
2023-10-25	1.810	1.890	1.800	1.810	1.779	3,162,701
2023-10-24	1.800	1.830	1.750	1.820	1.789	844,630
2023-10-20	1.880	1.890	1.790	1.800	1.769	1,555,148
2023-10-19	1.790	1.920	1.780	1.860	1.828	3,411,706
2023-10-18	1.860	1.870	1.790	1.800	1.769	2,862,908
2023-10-17	1.850	1.890	1.820	1.850	1.818	2,646,615
2023-10-16	1.970	1.970	1.770	1.850	1.818	10,914,740
2023-10-12	2.020	2.080	1.970	1.970	1.936	4,467,806
2023-10-11	1.970	2.040	1.940	2.000	1.966	4,364,912
2023-10-10	2.020	2.060	1.940	1.950	1.917	2,339,830
2023-10-09	1.990	2.020	1.960	2.020	1.986	1,795,300
2023-10-06	2.100	2.120	1.980	2.000	1.966	7,942,502
2023-10-05	2.140	2.140	2.040	2.060	2.025	5,122,644
2023-10-04	2.080	2.160	2.040	2.120	2.084	5,261,505
2023-10-03	2.140	2.160	2.060	2.100	2.064	10,812,010
2023-10-02	2.300	2.300	2.140	2.160	2.123	7,990,710
2023-09-29	2.220	2.300	2.120	2.260	2.221	5,840,112
2023-09-28	2.240	2.300	2.220	2.220	2.182	1,371,605
2023-09-27	2.180	2.240	2.140	2.240	2.202	3,092,911
2023-09-26	2.300	2.340	2.180	2.220	2.182	8,503,001
2023-09-25	2.400	2.420	2.300	2.300	2.261	5,812,636
2023-09-22	2.440	2.440	2.320	2.400	2.359	8,546,913
2023-09-21	2.440	2.500	2.440	2.460	2.418	4,165,800
2023-09-20	2.480	2.520	2.400	2.440	2.398	10,893,410
2023-09-19	2.380	2.540	2.360	2.520	2.477	25,952,051
2023-09-18	2.340	2.400	2.340	2.380	2.339	3,497,506
2023-09-15	2.360	2.380	2.320	2.340	2.300	3,530,400
2023-09-14	2.240	2.380	2.200	2.340	2.300	8,877,230
2023-09-13	2.320	2.320	2.200	2.220	2.182	4,824,626
2023-09-12	2.240	2.340	2.240	2.300	2.261	3,178,200
2023-09-11	2.340	2.340	2.220	2.260	2.221	6,389,305
2023-09-08	2.320	2.420	2.320	2.340	2.300	5,359,100
2023-09-07	2.340	2.360	2.320	2.320	2.280	2,025,000
2023-09-06	2.460	2.460	2.340	2.360	2.320	8,656,167
2023-09-05	2.400	2.460	2.400	2.420	2.379	3,356,700
2023-09-04	2.360	2.520	2.360	2.420	2.379	12,632,760
2023-09-01	2.400	2.400	2.340	2.340	2.300	6,210,672
2023-08-31	2.420	2.440	2.360	2.400	2.359	8,322,402
2023-08-30	2.300	2.420	2.300	2.400	2.359	9,588,341
2023-08-29	2.320	2.440	2.260	2.300	2.261	20,604,439
2023-08-28	2.220	2.340	2.220	2.340	2.300	23,446,750
2023-08-25	2.180	2.240	2.140	2.220	2.182	16,912,100
2023-08-24	2.180	2.240	2.100	2.140	2.104	19,600,430
2023-08-23	2.040	2.220	2.020	2.180	2.143	35,102,020
2023-08-22	2.040	2.060	2.000	2.020	1.986	9,222,834
2023-08-21	2.040	2.080	2.000	2.040	2.005	14,738,870
2023-08-18	1.980	2.100	1.960	2.040	2.005	42,689,352
2023-08-17	1.980	2.040	1.910	1.970	1.936	25,994,330
2023-08-16	1.910	2.020	1.910	1.990	1.956	42,705,719
2023-08-15	1.910	2.020	1.880	1.920	1.887	64,323,199
2023-08-11	1.660	1.680	1.640	1.650	1.622	4,777,728
2023-08-10	1.570	1.680	1.560	1.650	1.622	9,799,935
2023-08-09	1.570	1.620	1.530	1.570	1.543	8,972,707
2023-08-08	1.530	1.600	1.510	1.570	1.543	9,810,135
2023-08-07	1.550	1.550	1.490	1.510	1.484	2,930,249
2023-08-04	1.530	1.560	1.530	1.540	1.514	2,390,200

← NewerPage 13 of 15 · 888 trading daysOlder →

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.