Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.710	0.760	0.710	0.740	0.740	6,121,810
2025-04-22	0.650	0.720	0.650	0.720	0.720	4,182,243
2025-04-21	0.680	0.680	0.660	0.670	0.670	3,434,635
2025-04-18	0.690	0.690	0.680	0.680	0.680	2,764,500
2025-04-17	0.650	0.690	0.650	0.690	0.690	3,893,719
2025-04-16	0.630	0.660	0.630	0.640	0.640	2,238,358
2025-04-11	0.650	0.650	0.620	0.640	0.640	1,432,710
2025-04-10	0.650	0.660	0.630	0.630	0.630	3,723,312
2025-04-09	0.600	0.640	0.590	0.610	0.610	2,839,366
2025-04-08	0.640	0.640	0.590	0.600	0.600	4,707,982
2025-04-04	0.680	0.680	0.640	0.660	0.660	4,562,710
2025-04-03	0.660	0.690	0.660	0.680	0.680	2,862,509
2025-04-02	0.670	0.710	0.660	0.670	0.670	6,722,010
2025-04-01	0.680	0.710	0.660	0.660	0.660	7,891,436
2025-03-31	0.650	0.710	0.640	0.680	0.680	7,134,835
2025-03-28	0.720	0.750	0.700	0.700	0.700	5,411,711
2025-03-27	0.740	0.790	0.720	0.720	0.720	10,762,720
2025-03-26	0.860	0.860	0.720	0.750	0.750	20,873,830
2025-03-25	0.890	0.890	0.820	0.860	0.860	13,996,380
2025-03-24	0.830	0.890	0.800	0.890	0.890	34,354,449
2025-03-21	0.790	0.850	0.760	0.760	0.760	9,061,281
2025-03-20	0.880	0.950	0.790	0.800	0.800	43,307,246
2025-03-19	0.630	0.820	0.630	0.820	0.820	18,064,920
2025-03-18	0.610	0.660	0.610	0.630	0.630	3,827,008
2025-03-17	0.600	0.620	0.600	0.610	0.610	819,900
2025-03-14	0.590	0.620	0.590	0.610	0.610	1,829,208
2025-03-13	0.640	0.640	0.600	0.610	0.600	2,150,376
2025-03-12	0.660	0.670	0.620	0.630	0.619	2,158,102
2025-03-11	0.640	0.680	0.640	0.660	0.649	1,365,900
2025-03-10	0.680	0.690	0.660	0.660	0.649	2,306,001
2025-03-07	0.640	0.690	0.640	0.680	0.668	10,807,270
2025-03-06	0.630	0.660	0.620	0.630	0.619	4,138,501
2025-03-05	0.600	0.650	0.590	0.620	0.609	5,947,111
2025-03-04	0.580	0.610	0.580	0.590	0.580	1,244,900
2025-03-03	0.620	0.620	0.590	0.600	0.590	1,315,502
2025-02-28	0.610	0.620	0.600	0.620	0.609	1,692,210
2025-02-27	0.630	0.640	0.600	0.610	0.600	935,835
2025-02-26	0.600	0.640	0.600	0.640	0.629	2,185,810
2025-02-25	0.630	0.630	0.580	0.600	0.590	2,764,406
2025-02-24	0.630	0.630	0.620	0.630	0.619	1,021,900
2025-02-21	0.640	0.650	0.620	0.630	0.619	1,938,420
2025-02-20	0.650	0.650	0.620	0.630	0.619	2,155,300
2025-02-19	0.640	0.670	0.610	0.650	0.639	9,611,510
2025-02-18	0.620	0.650	0.620	0.630	0.619	2,240,702
2025-02-17	0.610	0.620	0.590	0.620	0.609	1,975,476
2025-02-14	0.650	0.650	0.590	0.610	0.600	4,234,000
2025-02-13	0.640	0.660	0.630	0.640	0.629	1,364,010
2025-02-11	0.630	0.650	0.630	0.640	0.629	902,305
2025-02-10	0.640	0.640	0.610	0.630	0.619	762,300
2025-02-07	0.630	0.670	0.610	0.640	0.629	4,062,536
2025-02-06	0.660	0.660	0.630	0.630	0.619	1,341,162
2025-02-05	0.650	0.680	0.650	0.660	0.649	1,373,401
2025-02-04	0.660	0.670	0.650	0.660	0.649	881,710
2025-02-03	0.650	0.670	0.620	0.660	0.649	3,193,400
2025-01-31	0.710	0.720	0.660	0.680	0.668	3,007,531
2025-01-30	0.730	0.740	0.710	0.710	0.698	1,486,900
2025-01-29	0.730	0.760	0.720	0.730	0.718	3,546,000
2025-01-28	0.720	0.730	0.710	0.730	0.718	985,200
2025-01-27	0.710	0.760	0.710	0.730	0.718	4,510,817
2025-01-24	0.710	0.710	0.690	0.710	0.698	1,381,300

← NewerPage 7 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.