Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.530	1.560	1.530	1.540	1.514	2,390,200
2023-08-03	1.570	1.620	1.530	1.530	1.504	7,169,721
2023-08-02	1.570	1.600	1.540	1.570	1.543	4,524,521
2023-07-31	1.580	1.580	1.530	1.570	1.543	4,574,351
2023-07-27	1.450	1.540	1.430	1.540	1.514	9,496,099
2023-07-26	1.530	1.530	1.420	1.450	1.425	13,228,360
2023-07-25	1.600	1.600	1.520	1.530	1.504	10,095,590
2023-07-24	1.650	1.670	1.590	1.590	1.563	4,430,967
2023-07-21	1.610	1.660	1.570	1.650	1.622	9,285,420
2023-07-20	1.700	1.790	1.610	1.610	1.583	23,856,279
2023-07-19	1.600	1.680	1.580	1.670	1.642	15,711,660
2023-07-18	1.600	1.650	1.580	1.600	1.573	6,588,153
2023-07-17	1.630	1.640	1.560	1.620	1.592	7,978,411
2023-07-14	1.390	1.620	1.390	1.600	1.573	21,801,520
2023-07-13	1.340	1.410	1.320	1.390	1.366	11,854,700
2023-07-12	1.470	1.470	1.320	1.330	1.307	12,708,950
2023-07-11	1.460	1.500	1.430	1.450	1.425	5,267,431
2023-07-10	1.490	1.500	1.450	1.450	1.425	2,734,900
2023-07-07	1.510	1.530	1.470	1.490	1.465	1,929,155
2023-07-06	1.520	1.550	1.500	1.510	1.484	3,144,900
2023-07-05	1.620	1.620	1.550	1.550	1.524	3,686,306
2023-07-04	1.530	1.640	1.530	1.620	1.592	10,014,920
2023-07-03	1.510	1.540	1.490	1.530	1.504	3,669,955
2023-06-30	1.480	1.560	1.480	1.500	1.474	7,951,505
2023-06-29	1.420	1.490	1.390	1.470	1.445	8,503,910
2023-06-28	1.520	1.530	1.420	1.420	1.396	6,748,800
2023-06-27	1.500	1.580	1.490	1.510	1.484	7,412,400
2023-06-26	1.560	1.560	1.500	1.500	1.474	2,657,300
2023-06-23	1.560	1.600	1.530	1.560	1.533	4,143,176
2023-06-22	1.550	1.610	1.510	1.560	1.533	7,771,105
2023-06-21	1.610	1.630	1.540	1.550	1.524	9,971,409
2023-06-20	1.740	1.740	1.600	1.620	1.592	20,996,631
2023-06-19	1.810	1.810	1.700	1.730	1.701	10,137,070
2023-06-16	1.820	1.820	1.780	1.800	1.769	3,393,240
2023-06-15	1.920	1.920	1.790	1.790	1.760	19,739,369
2023-06-14	1.800	1.940	1.780	1.920	1.887	18,562,301
2023-06-13	1.770	1.810	1.760	1.790	1.760	8,555,701
2023-06-12	1.840	1.870	1.750	1.760	1.730	17,542,141
2023-06-09	1.840	1.920	1.830	1.850	1.818	11,395,710
2023-06-08	1.830	1.860	1.800	1.840	1.809	5,711,504
2023-06-07	1.840	1.860	1.820	1.830	1.799	2,623,670
2023-06-06	1.850	1.860	1.800	1.840	1.809	3,655,800
2023-06-02	1.820	1.840	1.800	1.840	1.809	2,847,400
2023-06-01	1.920	1.920	1.780	1.790	1.760	9,254,733
2023-05-31	1.870	1.950	1.870	1.910	1.877	7,460,100
2023-05-30	1.880	1.940	1.870	1.870	1.838	9,100,731
2023-05-29	1.900	1.920	1.870	1.880	1.848	4,934,105
2023-05-26	1.890	1.930	1.860	1.900	1.868	6,012,592
2023-05-25	1.950	1.960	1.900	1.900	1.868	6,198,110
2023-05-24	1.860	2.020	1.850	1.940	1.907	21,013,830
2023-05-23	1.820	1.870	1.800	1.840	1.809	4,600,917
2023-05-22	1.770	1.820	1.710	1.800	1.769	5,854,028
2023-05-19	1.820	1.820	1.760	1.770	1.740	3,754,652
2023-05-18	1.850	1.910	1.800	1.810	1.779	8,162,067
2023-05-17	1.800	1.900	1.800	1.830	1.799	20,007,461
2023-05-16	1.750	1.810	1.700	1.780	1.750	10,999,030
2023-05-15	1.930	1.930	1.660	1.740	1.710	37,769,621
2023-05-12	2.040	2.140	1.870	1.930	1.897	92,583,891
2023-05-11	2.600	2.600	2.540	2.560	2.516	3,762,801
2023-05-10	2.440	2.640	2.440	2.600	2.556	14,492,330

← NewerPage 14 of 15 · 889 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.