Chase Asia PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.440	0.440	0.430	0.440	0.440	459,000
2026-10-19	0.440	0.450	0.430	0.450	0.450	385,905
2026-10-15	0.450	0.450	0.430	0.450	0.450	986,900
2026-10-14	0.450	0.450	0.440	0.440	0.440	319,603
2026-10-12	0.440	0.450	0.440	0.450	0.450	46,404
2026-10-09	0.440	0.450	0.440	0.450	0.450	72,903
2026-10-08	0.440	0.450	0.440	0.440	0.440	777,700
2026-10-07	0.450	0.450	0.440	0.450	0.450	31,200
2026-10-06	0.450	0.450	0.440	0.450	0.450	152,403
2026-10-05	0.440	0.450	0.440	0.450	0.450	199,028
2026-10-02	0.440	0.450	0.440	0.440	0.440	297,100
2026-10-01	0.450	0.450	0.440	0.440	0.440	453,410
2026-09-30	0.450	0.460	0.440	0.450	0.450	1,099,900
2026-09-29	0.460	0.470	0.450	0.450	0.450	1,031,800
2026-09-28	0.460	0.470	0.450	0.460	0.460	89,600
2026-09-25	0.470	0.470	0.460	0.460	0.460	311,049
2026-09-24	0.470	0.470	0.460	0.470	0.470	438,900
2026-09-23	0.470	0.470	0.460	0.470	0.470	146,402
2026-09-22	0.460	0.470	0.460	0.460	0.460	369,503
2026-09-21	0.460	0.460	0.450	0.460	0.460	443,403
2026-09-18	0.450	0.460	0.450	0.460	0.460	91,402
2026-09-17	0.460	0.460	0.440	0.460	0.460	592,502
2026-09-16	0.460	0.460	0.450	0.460	0.460	778,036
2026-09-15	0.480	0.490	0.450	0.460	0.460	4,878,500
2026-09-14	0.470	0.490	0.470	0.490	0.490	216,500
2026-09-11	0.460	0.490	0.450	0.490	0.490	2,335,101
2026-09-10	0.460	0.470	0.450	0.460	0.460	66,902
2026-09-09	0.460	0.470	0.450	0.460	0.460	580,700
2026-09-08	0.450	0.470	0.450	0.460	0.460	593,701
2026-09-07	0.450	0.460	0.450	0.460	0.460	887,700
2026-09-04	0.440	0.470	0.430	0.440	0.440	5,616,953
2026-09-03	0.430	0.440	0.420	0.420	0.420	4,819,103
2026-09-02	0.450	0.450	0.430	0.430	0.430	1,965,776
2026-09-01	0.470	0.470	0.450	0.450	0.450	745,200
2026-08-31	0.460	0.470	0.460	0.460	0.460	568,500
2026-08-28	0.470	0.480	0.460	0.460	0.460	365,313
2026-08-27	0.470	0.480	0.460	0.480	0.480	579,600
2026-08-26	0.480	0.480	0.470	0.470	0.470	473,200
2026-08-25	0.480	0.480	0.470	0.480	0.480	163,400
2026-08-24	0.470	0.480	0.470	0.480	0.480	347,705
2026-08-21	0.470	0.480	0.470	0.470	0.470	507,100
2026-08-20	0.480	0.480	0.470	0.470	0.470	620,010
2026-08-19	0.470	0.480	0.460	0.480	0.480	1,126,892
2026-08-18	0.470	0.480	0.470	0.480	0.480	605,616
2026-08-17	0.460	0.480	0.460	0.470	0.470	842,939
2026-08-14	0.470	0.480	0.460	0.460	0.460	498,833
2026-08-13	0.470	0.480	0.460	0.470	0.470	581,999
2026-08-11	0.510	0.510	0.460	0.470	0.470	11,447,601
2026-08-10	0.550	0.550	0.540	0.540	0.540	676,610
2026-08-07	0.550	0.560	0.550	0.550	0.550	615,711
2026-08-06	0.540	0.570	0.540	0.550	0.550	2,034,405
2026-08-05	0.550	0.550	0.530	0.550	0.550	696,513
2026-08-04	0.540	0.550	0.540	0.540	0.540	628,538
2026-08-03	0.540	0.550	0.530	0.540	0.540	1,263,599
2026-07-31	0.520	0.540	0.520	0.540	0.540	1,503,702
2026-07-30	0.530	0.540	0.510	0.520	0.520	1,174,000
2026-07-27	0.530	0.540	0.530	0.530	0.530	557,506
2026-07-24	0.530	0.540	0.520	0.530	0.530	661,500
2026-07-23	0.540	0.550	0.530	0.530	0.530	667,816
2026-07-22	0.550	0.550	0.540	0.540	0.540	1,203,410

Page 1 of 2 · 61 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.