Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.500	0.510	0.500	0.510	0.510	339,902
2026-01-20	0.510	0.520	0.500	0.500	0.500	1,002,100
2026-01-19	0.490	0.510	0.490	0.500	0.500	493,300
2026-01-16	0.500	0.500	0.490	0.490	0.490	540,200
2026-01-15	0.480	0.500	0.480	0.500	0.500	624,610
2026-01-14	0.490	0.500	0.470	0.480	0.480	1,021,700
2026-01-13	0.480	0.510	0.480	0.480	0.480	961,910
2026-01-12	0.500	0.500	0.490	0.500	0.500	1,114,109
2026-01-09	0.510	0.510	0.500	0.500	0.500	151,000
2026-01-08	0.520	0.520	0.500	0.500	0.500	680,201
2026-01-07	0.500	0.520	0.500	0.520	0.520	478,900
2026-01-06	0.510	0.520	0.500	0.510	0.510	769,700
2026-01-05	0.510	0.520	0.500	0.510	0.510	1,252,700
2025-12-30	0.540	0.540	0.400	0.500	0.500	3,417,965
2025-12-29	0.540	0.540	0.520	0.530	0.530	1,726,501
2025-12-26	0.540	0.540	0.530	0.540	0.540	400,801
2025-12-25	0.540	0.550	0.530	0.530	0.530	1,196,160
2025-12-24	0.540	0.550	0.530	0.550	0.550	1,134,100
2025-12-23	0.540	0.550	0.530	0.550	0.550	2,111,800
2025-12-22	0.570	0.580	0.550	0.550	0.550	2,661,210
2025-12-19	0.570	0.570	0.560	0.560	0.560	1,339,306
2025-12-18	0.560	0.590	0.550	0.560	0.560	3,120,920
2025-12-17	0.610	0.620	0.560	0.560	0.560	7,010,770
2025-12-16	0.560	0.610	0.550	0.590	0.590	9,920,734
2025-12-15	0.600	0.600	0.550	0.560	0.560	6,858,310
2025-12-12	0.630	0.630	0.580	0.590	0.590	6,040,753
2025-12-11	0.650	0.650	0.600	0.620	0.620	6,698,244
2025-12-09	0.630	0.640	0.620	0.630	0.630	4,556,300
2025-12-08	0.550	0.670	0.540	0.630	0.630	25,787,350
2025-12-04	0.540	0.560	0.540	0.550	0.550	819,601
2025-12-03	0.550	0.560	0.540	0.540	0.540	1,120,300
2025-12-02	0.530	0.550	0.530	0.550	0.550	235,106
2025-12-01	0.540	0.550	0.530	0.530	0.530	646,700
2025-11-28	0.530	0.560	0.530	0.540	0.540	1,536,600
2025-11-27	0.530	0.540	0.520	0.530	0.530	1,008,300
2025-11-26	0.550	0.550	0.530	0.530	0.530	1,070,900
2025-11-25	0.540	0.550	0.530	0.540	0.540	755,811
2025-11-24	0.530	0.550	0.530	0.530	0.530	2,269,200
2025-11-21	0.540	0.540	0.520	0.530	0.530	1,624,050
2025-11-20	0.520	0.560	0.520	0.530	0.530	4,527,361
2025-11-19	0.510	0.520	0.510	0.520	0.520	399,601
2025-11-18	0.510	0.520	0.500	0.500	0.500	1,182,100
2025-11-17	0.510	0.520	0.500	0.500	0.500	1,254,443
2025-11-14	0.550	0.560	0.480	0.520	0.520	11,424,400
2025-11-13	0.550	0.570	0.550	0.560	0.560	263,500
2025-11-12	0.570	0.570	0.550	0.560	0.560	1,372,200
2025-11-11	0.570	0.580	0.570	0.570	0.570	538,303
2025-11-10	0.600	0.600	0.570	0.570	0.570	1,249,862
2025-11-07	0.610	0.610	0.580	0.600	0.600	1,239,600
2025-11-06	0.620	0.630	0.590	0.600	0.600	2,497,400
2025-11-05	0.600	0.640	0.590	0.610	0.610	6,812,302
2025-11-04	0.580	0.610	0.570	0.590	0.590	3,089,062
2025-11-03	0.570	0.590	0.560	0.570	0.570	1,255,963
2025-10-31	0.550	0.580	0.550	0.560	0.560	563,100
2025-10-30	0.560	0.570	0.550	0.550	0.550	1,371,000
2025-10-29	0.570	0.580	0.550	0.550	0.550	3,046,200
2025-10-28	0.580	0.580	0.550	0.570	0.570	2,579,800
2025-10-27	0.580	0.600	0.570	0.580	0.580	1,373,800
2025-10-24	0.580	0.600	0.580	0.580	0.580	1,086,000
2025-10-22	0.580	0.600	0.570	0.580	0.580	1,465,300

← NewerPage 4 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.