Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.460	0.470	0.460	0.460	0.460	207,402
2026-04-21	0.450	0.480	0.450	0.460	0.460	1,613,510
2026-04-20	0.460	0.470	0.450	0.450	0.450	358,900
2026-04-17	0.460	0.490	0.460	0.460	0.460	2,593,007
2026-04-16	0.450	0.460	0.450	0.450	0.450	296,120
2026-04-10	0.460	0.460	0.450	0.460	0.460	600,603
2026-04-09	0.480	0.490	0.450	0.450	0.450	1,039,600
2026-04-08	0.460	0.490	0.460	0.480	0.480	3,099,901
2026-04-07	0.450	0.460	0.440	0.460	0.460	1,084,803
2026-04-03	0.460	0.460	0.450	0.450	0.450	234,300
2026-04-02	0.470	0.470	0.450	0.450	0.450	952,500
2026-04-01	0.470	0.470	0.460	0.460	0.460	232,500
2026-03-31	0.450	0.460	0.450	0.450	0.450	1,224,322
2026-03-30	0.460	0.470	0.450	0.460	0.460	1,083,402
2026-03-27	0.480	0.480	0.460	0.470	0.470	412,710
2026-03-26	0.470	0.480	0.460	0.470	0.470	890,100
2026-03-25	0.470	0.480	0.470	0.480	0.480	564,100
2026-03-24	0.450	0.470	0.450	0.470	0.470	1,437,200
2026-03-23	0.470	0.470	0.460	0.460	0.460	1,077,012
2026-03-20	0.470	0.470	0.460	0.470	0.470	1,283,100
2026-03-19	0.470	0.470	0.450	0.470	0.470	626,202
2026-03-18	0.480	0.480	0.460	0.460	0.460	554,800
2026-03-17	0.480	0.490	0.460	0.480	0.480	1,357,900
2026-03-16	0.480	0.490	0.470	0.470	0.470	352,910
2026-03-13	0.500	0.500	0.470	0.480	0.480	380,238
2026-03-12	0.490	0.500	0.490	0.500	0.500	505,652
2026-03-11	0.490	0.500	0.490	0.490	0.490	445,320
2026-03-10	0.480	0.500	0.470	0.490	0.490	627,110
2026-03-09	0.460	0.480	0.460	0.480	0.480	536,001
2026-03-06	0.460	0.480	0.460	0.480	0.480	647,832
2026-03-05	0.450	0.470	0.450	0.450	0.450	697,596
2026-03-04	0.450	0.470	0.420	0.460	0.460	3,078,411
2026-03-02	0.500	0.500	0.480	0.480	0.480	3,696,317
2026-02-27	0.540	0.540	0.520	0.520	0.520	1,488,224
2026-02-26	0.560	0.560	0.540	0.540	0.540	952,800
2026-02-25	0.540	0.560	0.540	0.550	0.550	1,218,610
2026-02-24	0.540	0.550	0.540	0.540	0.540	986,010
2026-02-23	0.560	0.570	0.540	0.540	0.540	2,200,230
2026-02-20	0.570	0.580	0.550	0.550	0.550	2,249,100
2026-02-19	0.560	0.580	0.560	0.570	0.570	2,388,429
2026-02-18	0.580	0.590	0.560	0.560	0.560	2,542,343
2026-02-17	0.540	0.580	0.530	0.570	0.570	4,444,777
2026-02-16	0.550	0.550	0.540	0.540	0.540	403,802
2026-02-13	0.550	0.550	0.540	0.550	0.550	1,353,301
2026-02-12	0.530	0.550	0.520	0.540	0.540	2,045,100
2026-02-11	0.520	0.530	0.520	0.530	0.530	1,065,202
2026-02-10	0.510	0.540	0.510	0.520	0.520	4,926,802
2026-02-09	0.500	0.520	0.490	0.500	0.500	3,282,201
2026-02-06	0.490	0.500	0.490	0.490	0.490	657,700
2026-02-05	0.500	0.500	0.490	0.490	0.490	118,400
2026-02-04	0.490	0.500	0.480	0.500	0.500	445,700
2026-02-03	0.490	0.500	0.490	0.500	0.500	327,903
2026-02-02	0.490	0.490	0.480	0.490	0.490	429,400
2026-01-30	0.500	0.500	0.490	0.490	0.490	143,900
2026-01-29	0.490	0.500	0.490	0.500	0.500	543,100
2026-01-28	0.510	0.510	0.490	0.500	0.500	1,687,700
2026-01-27	0.500	0.510	0.500	0.510	0.510	820,200
2026-01-26	0.510	0.510	0.490	0.500	0.500	352,011
2026-01-23	0.510	0.510	0.500	0.500	0.500	303,701
2026-01-22	0.510	0.510	0.500	0.500	0.500	460,910

← NewerPage 3 of 15 · 887 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.