Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.580	0.600	0.570	0.570	0.570	651,200
2025-07-23	0.580	0.600	0.580	0.600	0.600	1,221,900
2025-07-22	0.610	0.610	0.570	0.570	0.570	1,759,400
2025-07-21	0.600	0.610	0.600	0.610	0.610	851,200
2025-07-18	0.600	0.610	0.590	0.600	0.600	764,100
2025-07-17	0.600	0.630	0.580	0.590	0.590	3,454,600
2025-07-16	0.590	0.640	0.590	0.600	0.600	5,144,600
2025-07-15	0.550	0.590	0.550	0.580	0.580	2,806,200
2025-07-14	0.540	0.560	0.530	0.550	0.550	1,103,900
2025-07-11	0.530	0.560	0.530	0.550	0.550	956,100
2025-07-09	0.540	0.540	0.530	0.540	0.540	430,700
2025-07-08	0.530	0.540	0.520	0.530	0.530	998,100
2025-07-07	0.550	0.560	0.530	0.550	0.550	394,800
2025-07-04	0.550	0.580	0.530	0.550	0.550	3,277,400
2025-07-03	0.510	0.550	0.510	0.550	0.550	2,771,100
2025-07-02	0.500	0.510	0.490	0.510	0.510	325,700
2025-07-01	0.500	0.510	0.490	0.500	0.500	712,200
2025-06-30	0.510	0.510	0.490	0.510	0.510	370,600
2025-06-27	0.510	0.520	0.500	0.510	0.510	280,200
2025-06-26	0.500	0.530	0.500	0.510	0.510	1,590,300
2025-06-25	0.510	0.510	0.490	0.490	0.490	565,100
2025-06-24	0.470	0.520	0.470	0.500	0.500	1,252,600
2025-06-23	0.500	0.500	0.480	0.480	0.480	599,000
2025-06-20	0.490	0.510	0.490	0.500	0.500	214,300
2025-06-19	0.500	0.500	0.470	0.490	0.490	351,400
2025-06-18	0.490	0.520	0.480	0.490	0.490	1,500,900
2025-06-17	0.500	0.510	0.490	0.500	0.500	764,000
2025-06-16	0.540	0.540	0.490	0.500	0.500	4,057,200
2025-06-13	0.570	0.600	0.540	0.540	0.540	5,025,800
2025-06-12	0.620	0.620	0.590	0.590	0.590	2,354,600
2025-06-11	0.630	0.640	0.610	0.610	0.610	515,000
2025-06-10	0.610	0.640	0.610	0.630	0.630	2,660,400
2025-06-09	0.600	0.620	0.600	0.600	0.600	1,085,900
2025-06-06	0.610	0.620	0.600	0.600	0.600	724,112
2025-06-05	0.610	0.610	0.600	0.610	0.610	376,500
2025-06-04	0.610	0.610	0.590	0.600	0.600	579,700
2025-05-30	0.590	0.610	0.590	0.610	0.610	652,100
2025-05-29	0.610	0.620	0.590	0.600	0.600	1,430,300
2025-05-28	0.620	0.620	0.600	0.610	0.610	2,192,800
2025-05-27	0.650	0.650	0.610	0.620	0.620	909,700
2025-05-26	0.630	0.650	0.620	0.640	0.640	1,623,800
2025-05-23	0.620	0.620	0.600	0.620	0.620	685,300
2025-05-22	0.600	0.630	0.600	0.610	0.610	1,595,100
2025-05-21	0.610	0.620	0.600	0.600	0.600	1,093,200
2025-05-20	0.600	0.620	0.590	0.620	0.620	2,485,900
2025-05-19	0.620	0.630	0.610	0.610	0.610	3,087,800
2025-05-16	0.630	0.660	0.630	0.630	0.630	2,371,900
2025-05-15	0.700	0.710	0.620	0.630	0.630	7,535,500
2025-05-14	0.780	0.780	0.730	0.740	0.740	1,937,500
2025-05-13	0.770	0.790	0.760	0.770	0.770	1,377,000
2025-05-09	0.790	0.790	0.760	0.770	0.770	2,790,500
2025-05-08	0.780	0.830	0.770	0.780	0.780	11,794,100
2025-05-07	0.730	0.820	0.720	0.780	0.780	11,205,200
2025-05-06	0.740	0.740	0.700	0.720	0.720	2,660,500
2025-05-02	0.760	0.770	0.730	0.730	0.730	4,070,500
2025-04-30	0.780	0.790	0.740	0.740	0.740	6,652,451
2025-04-29	0.720	0.790	0.710	0.770	0.770	11,064,660
2025-04-28	0.730	0.740	0.710	0.710	0.710	1,728,535
2025-04-25	0.730	0.760	0.730	0.730	0.730	2,811,205
2025-04-24	0.740	0.760	0.720	0.720	0.720	2,442,413

← NewerPage 6 of 15 · 888 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.