Chase Asia PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 0.700 | 0.720 | 0.690 | 0.700 | 0.688 | 2,187,301 |
| 2025-01-22 | 0.670 | 0.750 | 0.670 | 0.690 | 0.678 | 8,114,011 |
| 2025-01-21 | 0.620 | 0.680 | 0.610 | 0.670 | 0.659 | 7,007,700 |
| 2025-01-20 | 0.620 | 0.630 | 0.600 | 0.610 | 0.600 | 2,471,941 |
| 2025-01-17 | 0.630 | 0.650 | 0.610 | 0.630 | 0.619 | 1,904,280 |
| 2025-01-16 | 0.630 | 0.640 | 0.580 | 0.630 | 0.619 | 8,848,539 |
| 2025-01-15 | 0.630 | 0.630 | 0.590 | 0.600 | 0.590 | 6,565,970 |
| 2025-01-14 | 0.690 | 0.700 | 0.620 | 0.620 | 0.609 | 7,316,552 |
| 2025-01-13 | 0.670 | 0.780 | 0.640 | 0.700 | 0.688 | 12,156,110 |
| 2025-01-10 | 0.760 | 0.780 | 0.650 | 0.670 | 0.659 | 17,350,760 |
| 2025-01-09 | 0.820 | 0.840 | 0.720 | 0.750 | 0.737 | 7,074,813 |
| 2025-01-08 | 0.910 | 0.910 | 0.830 | 0.840 | 0.826 | 5,263,809 |
| 2025-01-07 | 0.930 | 0.950 | 0.900 | 0.910 | 0.895 | 3,127,744 |
| 2025-01-06 | 0.960 | 0.960 | 0.930 | 0.930 | 0.914 | 791,805 |
| 2025-01-03 | 0.940 | 0.960 | 0.930 | 0.950 | 0.934 | 375,220 |
| 2025-01-02 | 0.980 | 0.980 | 0.930 | 0.940 | 0.924 | 1,438,908 |
| 2024-12-30 | 0.990 | 1.000 | 0.970 | 0.980 | 0.963 | 701,402 |
| 2024-12-27 | 0.980 | 1.010 | 0.980 | 1.000 | 0.983 | 383,000 |
| 2024-12-26 | 1.020 | 1.030 | 0.980 | 0.990 | 0.973 | 654,011 |
| 2024-12-25 | 1.070 | 1.070 | 1.020 | 1.020 | 1.003 | 1,537,301 |
| 2024-12-24 | 0.930 | 1.020 | 0.930 | 0.990 | 0.973 | 1,026,198 |
| 2024-12-23 | 0.950 | 0.960 | 0.910 | 0.950 | 0.934 | 1,881,011 |
| 2024-12-20 | 0.990 | 0.990 | 0.930 | 0.950 | 0.934 | 1,293,512 |
| 2024-12-19 | 0.990 | 1.010 | 0.970 | 0.990 | 0.973 | 756,498 |
| 2024-12-18 | 1.000 | 1.010 | 0.990 | 1.000 | 0.983 | 460,225 |
| 2024-12-17 | 1.010 | 1.030 | 0.980 | 0.980 | 0.963 | 2,227,900 |
| 2024-12-16 | 1.030 | 1.030 | 0.990 | 1.020 | 1.003 | 2,645,108 |
| 2024-12-13 | 1.070 | 1.070 | 1.000 | 1.030 | 1.012 | 2,639,300 |
| 2024-12-12 | 1.080 | 1.090 | 1.030 | 1.070 | 1.052 | 2,335,972 |
| 2024-12-11 | 1.110 | 1.130 | 1.070 | 1.080 | 1.062 | 2,155,801 |
| 2024-12-09 | 1.160 | 1.170 | 1.100 | 1.110 | 1.091 | 3,691,204 |
| 2024-12-06 | 1.170 | 1.170 | 1.150 | 1.170 | 1.150 | 341,700 |
| 2024-12-04 | 1.180 | 1.180 | 1.150 | 1.170 | 1.150 | 1,337,800 |
| 2024-12-03 | 1.180 | 1.190 | 1.180 | 1.180 | 1.160 | 903,300 |
| 2024-12-02 | 1.200 | 1.200 | 1.160 | 1.180 | 1.160 | 602,821 |
| 2024-11-29 | 1.160 | 1.190 | 1.160 | 1.190 | 1.170 | 1,229,701 |
| 2024-11-28 | 1.160 | 1.160 | 1.140 | 1.160 | 1.140 | 748,603 |
| 2024-11-27 | 1.170 | 1.170 | 1.130 | 1.170 | 1.150 | 1,502,805 |
| 2024-11-26 | 1.170 | 1.180 | 1.160 | 1.170 | 1.150 | 669,500 |
| 2024-11-25 | 1.170 | 1.180 | 1.140 | 1.160 | 1.140 | 718,600 |
| 2024-11-22 | 1.170 | 1.170 | 1.150 | 1.170 | 1.150 | 868,901 |
| 2024-11-21 | 1.190 | 1.190 | 1.160 | 1.170 | 1.150 | 856,983 |
| 2024-11-20 | 1.200 | 1.200 | 1.140 | 1.170 | 1.150 | 1,167,225 |
| 2024-11-19 | 1.200 | 1.210 | 1.190 | 1.200 | 1.180 | 552,405 |
| 2024-11-18 | 1.190 | 1.210 | 1.180 | 1.190 | 1.170 | 1,015,806 |
| 2024-11-15 | 1.210 | 1.250 | 1.180 | 1.190 | 1.170 | 1,119,945 |
| 2024-11-14 | 1.220 | 1.230 | 1.180 | 1.230 | 1.209 | 3,811,119 |
| 2024-11-13 | 1.250 | 1.280 | 1.250 | 1.250 | 1.229 | 291,306 |
| 2024-11-12 | 1.250 | 1.270 | 1.240 | 1.250 | 1.229 | 871,633 |
| 2024-11-11 | 1.280 | 1.280 | 1.250 | 1.250 | 1.229 | 738,113 |
| 2024-11-08 | 1.270 | 1.310 | 1.270 | 1.280 | 1.258 | 767,415 |
| 2024-11-07 | 1.310 | 1.310 | 1.270 | 1.270 | 1.248 | 3,612,800 |
| 2024-11-06 | 1.310 | 1.320 | 1.290 | 1.300 | 1.278 | 1,003,581 |
| 2024-11-05 | 1.310 | 1.320 | 1.300 | 1.300 | 1.278 | 1,379,725 |
| 2024-11-04 | 1.320 | 1.330 | 1.300 | 1.300 | 1.278 | 2,306,353 |
| 2024-11-01 | 1.350 | 1.350 | 1.330 | 1.330 | 1.307 | 712,503 |
| 2024-10-31 | 1.330 | 1.360 | 1.300 | 1.350 | 1.327 | 1,005,200 |
| 2024-10-30 | 1.320 | 1.360 | 1.310 | 1.330 | 1.307 | 1,322,400 |
| 2024-10-29 | 1.340 | 1.380 | 1.340 | 1.340 | 1.317 | 1,883,404 |
| 2024-10-28 | 1.380 | 1.380 | 1.320 | 1.330 | 1.307 | 2,357,205 |
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.