Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.420	2.480	2.400	2.460	2.232	12,931,150
2024-07-25	2.440	2.480	2.400	2.400	2.177	17,783,490
2024-07-24	2.480	2.500	2.440	2.440	2.213	9,974,939
2024-07-23	2.560	2.560	2.460	2.480	2.250	29,346,520
2024-07-19	2.540	2.600	2.520	2.560	2.322	29,997,109
2024-07-18	2.500	2.560	2.460	2.540	2.304	51,500,980
2024-07-17	2.480	2.520	2.420	2.480	2.250	31,012,760
2024-07-16	2.480	2.500	2.440	2.440	2.213	14,429,680
2024-07-15	2.480	2.480	2.420	2.480	2.250	13,754,840
2024-07-12	2.500	2.540	2.460	2.480	2.250	78,818,930
2024-07-11	2.460	2.500	2.460	2.480	2.250	11,046,930
2024-07-10	2.460	2.500	2.460	2.480	2.250	15,311,200
2024-07-09	2.500	2.520	2.460	2.480	2.250	36,021,820
2024-07-08	2.440	2.540	2.420	2.520	2.286	35,027,648
2024-07-05	2.460	2.460	2.420	2.440	2.213	43,605,898
2024-07-04	2.480	2.520	2.460	2.460	2.232	41,166,391
2024-07-03	2.520	2.540	2.420	2.460	2.232	38,709,008
2024-07-02	2.540	2.560	2.520	2.520	2.286	5,954,146
2024-07-01	2.600	2.620	2.540	2.560	2.322	14,870,700
2024-06-28	2.620	2.620	2.500	2.600	2.359	71,396,094
2024-06-27	2.640	2.640	2.600	2.600	2.359	27,112,529
2024-06-26	2.620	2.660	2.560	2.640	2.395	81,170,172
2024-06-25	2.640	2.660	2.560	2.620	2.377	72,710,125
2024-06-24	2.700	2.700	2.640	2.640	2.395	35,886,312
2024-06-21	2.740	2.740	2.680	2.700	2.449	53,631,820
2024-06-20	2.760	2.760	2.680	2.700	2.449	36,119,039
2024-06-19	2.800	2.820	2.680	2.740	2.486	59,966,379
2024-06-18	2.840	2.880	2.800	2.840	2.576	19,014,189
2024-06-17	2.900	2.900	2.820	2.840	2.576	19,255,211
2024-06-14	2.900	2.920	2.880	2.880	2.613	13,179,260
2024-06-13	2.920	2.920	2.900	2.900	2.631	6,690,648
2024-06-12	2.940	2.940	2.900	2.920	2.649	7,980,089
2024-06-11	2.920	2.960	2.920	2.960	2.685	16,226,980
2024-06-10	2.900	2.940	2.900	2.900	2.631	18,935,971
2024-06-07	2.920	2.940	2.900	2.900	2.631	8,500,782
2024-06-06	2.960	2.980	2.920	2.920	2.649	17,775,330
2024-06-05	2.900	3.020	2.900	2.980	2.703	37,712,719
2024-06-04	2.960	2.960	2.900	2.900	2.631	8,175,950
2024-05-31	2.900	2.960	2.900	2.940	2.667	13,800,050
2024-05-30	2.940	2.940	2.880	2.900	2.631	12,587,540
2024-05-29	2.940	2.980	2.940	2.940	2.667	12,982,240
2024-05-28	2.940	2.960	2.920	2.940	2.667	7,346,243
2024-05-27	2.920	2.980	2.920	2.940	2.667	5,762,203
2024-05-24	2.920	2.960	2.920	2.920	2.649	13,847,970
2024-05-23	2.980	3.000	2.920	2.940	2.667	10,398,420
2024-05-21	2.980	3.000	2.960	2.980	2.703	5,845,593
2024-05-20	3.060	3.080	2.960	2.980	2.703	26,239,080
2024-05-17	2.940	3.060	2.940	3.060	2.776	96,687,516
2024-05-16	2.960	2.980	2.920	2.920	2.649	33,742,980
2024-05-15	2.920	2.960	2.920	2.960	2.685	22,996,029
2024-05-14	2.880	2.940	2.880	2.920	2.649	39,135,520
2024-05-13	2.900	2.920	2.840	2.840	2.576	26,726,570
2024-05-10	2.880	2.920	2.860	2.900	2.631	31,913,080
2024-05-09	2.780	2.900	2.760	2.880	2.613	68,150,391
2024-05-08	2.800	2.800	2.760	2.780	2.522	26,458,400
2024-05-07	2.820	2.840	2.780	2.800	2.540	14,792,870
2024-05-03	2.840	2.840	2.820	2.820	2.558	7,297,933
2024-05-02	2.920	2.940	2.840	2.860	2.549	37,663,801
2024-04-30	2.880	2.920	2.860	2.900	2.585	22,547,619
2024-04-29	2.880	2.900	2.860	2.880	2.567	9,957,041

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0200 THB
2026-05-06	0.0500 THB
2025-08-27	0.0200 THB
2025-05-06	0.0500 THB
2024-08-27	0.0200 THB
2024-05-03	0.0500 THB
2023-08-24	0.0200 THB
2023-04-28	0.0750 THB
2022-08-24	0.0850 THB
2022-05-05	0.1700 THB
2021-08-24	0.0300 THB
2021-05-06	0.0300 THB
2020-08-26	0.0200 THB
2020-04-30	0.0300 THB
2019-08-26	0.0200 THB
2019-05-03	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.