Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.590	0.600	0.580	0.590	0.590	604,700
2025-10-20	0.600	0.610	0.580	0.590	0.590	1,272,515
2025-10-17	0.600	0.610	0.580	0.590	0.590	1,564,100
2025-10-16	0.620	0.620	0.600	0.600	0.600	1,051,830
2025-10-15	0.580	0.620	0.580	0.610	0.610	3,303,100
2025-10-14	0.610	0.620	0.580	0.580	0.580	2,147,037
2025-10-10	0.620	0.620	0.600	0.610	0.610	2,795,475
2025-10-09	0.670	0.680	0.580	0.620	0.620	14,122,170
2025-10-08	0.690	0.730	0.660	0.670	0.670	8,948,901
2025-10-07	0.680	0.710	0.670	0.690	0.690	4,516,600
2025-10-06	0.690	0.700	0.670	0.670	0.670	6,697,134
2025-10-03	0.710	0.720	0.670	0.680	0.680	6,660,770
2025-10-02	0.710	0.730	0.700	0.710	0.710	8,359,605
2025-10-01	0.700	0.750	0.670	0.700	0.700	14,687,660
2025-09-30	0.780	0.800	0.700	0.700	0.700	28,019,039
2025-09-29	0.700	0.840	0.690	0.800	0.800	56,948,711
2025-09-26	0.690	0.700	0.680	0.690	0.690	1,744,700
2025-09-25	0.690	0.710	0.670	0.680	0.680	2,824,213
2025-09-24	0.690	0.710	0.680	0.690	0.690	3,056,430
2025-09-23	0.720	0.740	0.670	0.680	0.680	8,651,410
2025-09-22	0.750	0.800	0.710	0.720	0.720	24,469,211
2025-09-19	0.770	0.790	0.740	0.740	0.740	18,640,910
2025-09-18	0.710	0.760	0.690	0.760	0.760	9,451,200
2025-09-17	0.730	0.730	0.700	0.700	0.700	4,089,704
2025-09-16	0.740	0.760	0.720	0.720	0.720	10,401,880
2025-09-15	0.690	0.740	0.680	0.740	0.740	14,164,740
2025-09-12	0.690	0.700	0.670	0.680	0.680	7,310,086
2025-09-11	0.710	0.740	0.660	0.680	0.680	16,661,211
2025-09-10	0.770	0.800	0.700	0.720	0.720	17,485,711
2025-09-09	0.750	0.850	0.720	0.780	0.780	53,761,930
2025-09-08	0.620	0.720	0.610	0.690	0.690	23,212,510
2025-09-05	0.610	0.630	0.600	0.610	0.610	4,142,601
2025-09-04	0.610	0.630	0.600	0.600	0.600	2,458,184
2025-09-03	0.590	0.610	0.590	0.610	0.610	1,605,800
2025-09-02	0.600	0.600	0.590	0.600	0.600	294,500
2025-09-01	0.590	0.600	0.590	0.600	0.600	319,400
2025-08-29	0.600	0.600	0.580	0.590	0.590	754,500
2025-08-28	0.580	0.600	0.580	0.590	0.590	797,100
2025-08-27	0.590	0.600	0.580	0.580	0.580	1,292,600
2025-08-26	0.610	0.610	0.590	0.590	0.590	729,600
2025-08-25	0.600	0.630	0.600	0.600	0.600	1,328,000
2025-08-22	0.610	0.620	0.600	0.600	0.600	602,000
2025-08-21	0.610	0.610	0.590	0.600	0.600	985,300
2025-08-20	0.630	0.630	0.590	0.600	0.600	2,623,800
2025-08-19	0.610	0.670	0.610	0.620	0.620	4,479,800
2025-08-18	0.600	0.660	0.600	0.610	0.610	5,508,700
2025-08-15	0.570	0.640	0.570	0.590	0.590	7,065,000
2025-08-14	0.690	0.700	0.560	0.570	0.570	10,284,300
2025-08-13	0.710	0.710	0.690	0.700	0.700	716,700
2025-08-08	0.710	0.710	0.680	0.700	0.700	2,140,800
2025-08-07	0.660	0.750	0.650	0.700	0.700	14,327,500
2025-08-06	0.610	0.690	0.610	0.670	0.670	15,014,000
2025-08-05	0.590	0.610	0.590	0.610	0.610	454,700
2025-08-04	0.590	0.600	0.580	0.590	0.590	442,200
2025-08-01	0.610	0.610	0.590	0.590	0.590	650,000
2025-07-31	0.630	0.630	0.600	0.600	0.600	3,124,300
2025-07-30	0.600	0.640	0.590	0.630	0.630	4,859,500
2025-07-29	0.590	0.610	0.580	0.590	0.590	902,300
2025-07-25	0.580	0.620	0.580	0.590	0.590	5,563,900
2025-07-24	0.580	0.600	0.570	0.570	0.570	651,200

← NewerPage 5 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.