Chase Asia PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.380 | 1.400 | 1.370 | 1.370 | 1.347 | 798,300 |
| 2024-10-24 | 1.400 | 1.400 | 1.370 | 1.380 | 1.356 | 763,201 |
| 2024-10-22 | 1.410 | 1.420 | 1.390 | 1.400 | 1.376 | 782,714 |
| 2024-10-21 | 1.410 | 1.430 | 1.400 | 1.410 | 1.386 | 988,302 |
| 2024-10-18 | 1.470 | 1.500 | 1.410 | 1.410 | 1.386 | 7,551,208 |
| 2024-10-17 | 1.470 | 1.500 | 1.460 | 1.460 | 1.435 | 3,507,000 |
| 2024-10-16 | 1.390 | 1.490 | 1.390 | 1.470 | 1.445 | 6,200,871 |
| 2024-10-15 | 1.440 | 1.450 | 1.400 | 1.400 | 1.376 | 1,590,607 |
| 2024-10-11 | 1.430 | 1.470 | 1.420 | 1.430 | 1.406 | 2,989,902 |
| 2024-10-10 | 1.410 | 1.430 | 1.400 | 1.420 | 1.396 | 694,800 |
| 2024-10-09 | 1.460 | 1.460 | 1.390 | 1.400 | 1.376 | 2,574,700 |
| 2024-10-08 | 1.430 | 1.450 | 1.420 | 1.430 | 1.406 | 1,177,710 |
| 2024-10-07 | 1.430 | 1.460 | 1.420 | 1.430 | 1.406 | 412,900 |
| 2024-10-04 | 1.420 | 1.440 | 1.400 | 1.420 | 1.396 | 2,014,100 |
| 2024-10-03 | 1.480 | 1.490 | 1.420 | 1.420 | 1.396 | 4,194,104 |
| 2024-10-02 | 1.540 | 1.550 | 1.500 | 1.500 | 1.474 | 2,540,040 |
| 2024-10-01 | 1.490 | 1.550 | 1.490 | 1.540 | 1.514 | 4,911,412 |
| 2024-09-30 | 1.470 | 1.490 | 1.470 | 1.480 | 1.455 | 763,800 |
| 2024-09-27 | 1.460 | 1.500 | 1.460 | 1.470 | 1.445 | 1,114,600 |
| 2024-09-26 | 1.490 | 1.500 | 1.460 | 1.460 | 1.435 | 2,048,750 |
| 2024-09-25 | 1.490 | 1.510 | 1.480 | 1.490 | 1.465 | 1,518,800 |
| 2024-09-24 | 1.520 | 1.520 | 1.470 | 1.490 | 1.465 | 4,417,808 |
| 2024-09-23 | 1.540 | 1.550 | 1.510 | 1.510 | 1.484 | 3,916,230 |
| 2024-09-20 | 1.590 | 1.590 | 1.530 | 1.540 | 1.514 | 4,808,711 |
| 2024-09-19 | 1.570 | 1.600 | 1.550 | 1.570 | 1.543 | 8,069,742 |
| 2024-09-18 | 1.560 | 1.570 | 1.500 | 1.520 | 1.494 | 7,475,151 |
| 2024-09-17 | 1.580 | 1.600 | 1.540 | 1.550 | 1.524 | 5,134,190 |
| 2024-09-16 | 1.540 | 1.610 | 1.540 | 1.580 | 1.553 | 10,720,300 |
| 2024-09-13 | 1.620 | 1.620 | 1.530 | 1.540 | 1.514 | 19,749,340 |
| 2024-09-12 | 1.470 | 1.590 | 1.470 | 1.580 | 1.553 | 13,733,900 |
| 2024-09-11 | 1.520 | 1.520 | 1.440 | 1.460 | 1.435 | 4,560,854 |
| 2024-09-10 | 1.530 | 1.560 | 1.500 | 1.500 | 1.474 | 5,706,120 |
| 2024-09-09 | 1.510 | 1.520 | 1.490 | 1.510 | 1.484 | 5,017,500 |
| 2024-09-06 | 1.470 | 1.580 | 1.460 | 1.510 | 1.484 | 25,228,320 |
| 2024-09-05 | 1.420 | 1.470 | 1.420 | 1.460 | 1.435 | 6,737,705 |
| 2024-09-04 | 1.370 | 1.410 | 1.360 | 1.410 | 1.386 | 3,791,215 |
| 2024-09-03 | 1.350 | 1.400 | 1.350 | 1.380 | 1.356 | 3,430,300 |
| 2024-09-02 | 1.380 | 1.380 | 1.340 | 1.340 | 1.317 | 1,079,200 |
| 2024-08-30 | 1.360 | 1.390 | 1.350 | 1.360 | 1.337 | 2,756,200 |
| 2024-08-29 | 1.410 | 1.440 | 1.330 | 1.360 | 1.337 | 6,089,767 |
| 2024-08-28 | 1.430 | 1.450 | 1.410 | 1.410 | 1.386 | 1,252,601 |
| 2024-08-27 | 1.460 | 1.470 | 1.430 | 1.430 | 1.406 | 2,340,001 |
| 2024-08-26 | 1.490 | 1.520 | 1.430 | 1.460 | 1.435 | 9,260,713 |
| 2024-08-23 | 1.370 | 1.480 | 1.360 | 1.450 | 1.425 | 11,025,400 |
| 2024-08-22 | 1.430 | 1.430 | 1.360 | 1.370 | 1.347 | 2,697,402 |
| 2024-08-21 | 1.350 | 1.420 | 1.350 | 1.420 | 1.396 | 4,912,810 |
| 2024-08-20 | 1.400 | 1.400 | 1.340 | 1.370 | 1.347 | 1,733,200 |
| 2024-08-19 | 1.320 | 1.410 | 1.320 | 1.380 | 1.356 | 7,009,320 |
| 2024-08-16 | 1.270 | 1.320 | 1.260 | 1.310 | 1.288 | 1,478,383 |
| 2024-08-15 | 1.300 | 1.300 | 1.180 | 1.250 | 1.229 | 2,981,111 |
| 2024-08-14 | 1.350 | 1.350 | 1.280 | 1.290 | 1.268 | 1,614,511 |
| 2024-08-13 | 1.310 | 1.330 | 1.270 | 1.320 | 1.298 | 2,506,000 |
| 2024-08-09 | 1.360 | 1.370 | 1.300 | 1.310 | 1.288 | 1,039,602 |
| 2024-08-08 | 1.340 | 1.370 | 1.340 | 1.340 | 1.317 | 540,312 |
| 2024-08-07 | 1.330 | 1.360 | 1.330 | 1.340 | 1.317 | 1,002,600 |
| 2024-08-06 | 1.320 | 1.340 | 1.320 | 1.330 | 1.307 | 426,548 |
| 2024-08-05 | 1.350 | 1.360 | 1.320 | 1.320 | 1.298 | 1,498,911 |
| 2024-08-02 | 1.410 | 1.410 | 1.370 | 1.370 | 1.347 | 1,128,700 |
| 2024-08-01 | 1.420 | 1.450 | 1.400 | 1.410 | 1.386 | 2,785,751 |
| 2024-07-31 | 1.390 | 1.420 | 1.390 | 1.400 | 1.376 | 568,202 |
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.