Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.340	2.440	2.320	2.440	2.398	4,920,000
2023-05-03	2.220	2.340	2.160	2.280	2.241	13,093,970
2023-05-02	2.400	2.420	2.180	2.240	2.202	16,181,740
2023-04-28	2.500	2.520	2.400	2.400	2.359	4,288,416
2023-04-27	2.600	2.620	2.420	2.420	2.379	7,635,763
2023-04-26	2.540	2.620	2.500	2.600	2.556	4,407,906
2023-04-25	2.780	2.800	2.500	2.540	2.497	17,648,820
2023-04-24	2.800	2.840	2.780	2.780	2.733	2,912,107
2023-04-21	2.840	2.860	2.720	2.800	2.752	7,350,251
2023-04-20	2.880	2.880	2.800	2.840	2.792	5,986,110
2023-04-19	2.940	2.940	2.800	2.840	2.792	12,981,590
2023-04-18	2.880	2.980	2.880	2.940	2.890	17,114,949
2023-04-17	2.880	2.900	2.820	2.860	2.811	7,611,826
2023-04-12	2.840	2.900	2.780	2.860	2.811	14,264,310
2023-04-11	2.740	2.820	2.740	2.800	2.752	11,190,370
2023-04-10	2.820	2.840	2.720	2.740	2.693	30,115,930
2023-04-07	2.860	2.920	2.800	2.840	2.792	10,048,600
2023-04-05	3.020	3.020	2.800	2.840	2.792	25,430,711
2023-04-04	3.100	3.120	2.980	3.020	2.969	12,948,200
2023-04-03	3.000	3.120	2.980	3.100	3.047	12,823,700
2023-03-31	3.220	3.220	2.960	3.000	2.949	32,311,240
2023-03-30	3.240	3.260	3.180	3.200	3.145	7,365,268
2023-03-29	3.260	3.280	3.160	3.260	3.204	20,205,320
2023-03-28	3.280	3.320	3.220	3.260	3.204	20,010,920
2023-03-27	3.180	3.340	3.160	3.300	3.244	27,400,699
2023-03-24	3.280	3.280	3.120	3.200	3.145	18,018,600
2023-03-23	3.280	3.320	3.240	3.280	3.224	12,405,800
2023-03-22	3.280	3.320	3.220	3.280	3.224	25,005,930
2023-03-21	3.340	3.420	3.260	3.320	3.263	43,362,980
2023-03-20	3.280	3.360	3.180	3.320	3.263	39,374,859
2023-03-17	3.260	3.360	3.240	3.280	3.224	56,179,328
2023-03-16	2.960	3.280	2.960	3.280	3.224	76,587,984
2023-03-15	2.880	3.060	2.860	3.040	2.988	44,519,898
2023-03-14	2.800	2.860	2.740	2.800	2.752	25,960,211
2023-03-13	3.040	3.060	2.720	2.780	2.733	49,732,168
2023-03-10	2.940	3.100	2.920	3.060	3.008	61,067,000
2023-03-09	2.840	3.060	2.840	2.980	2.929	58,995,566
2023-03-08	2.840	2.880	2.820	2.820	2.772	6,700,902
2023-03-07	2.940	2.940	2.740	2.840	2.792	17,956,869
2023-03-03	2.940	2.960	2.860	2.880	2.831	13,237,470
2023-03-02	2.880	2.940	2.820	2.940	2.890	27,150,150
2023-03-01	2.780	3.000	2.780	2.900	2.851	54,925,559
2023-02-28	2.920	2.920	2.700	2.700	2.654	35,051,539
2023-02-27	3.040	3.080	2.840	2.880	2.831	65,883,234
2023-02-24	3.100	3.120	3.020	3.060	3.008	41,348,031
2023-02-23	3.080	3.180	3.060	3.100	3.047	116,256,797
2023-02-22	2.960	3.160	2.940	3.020	2.969	173,812,500
2023-02-21	3.520	3.580	3.000	3.000	2.949	550,432,500

← NewerPage 15 of 15 · 888 trading days

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.