Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.900	2.920	2.860	2.860	2.549	32,572,660
2024-04-25	2.880	2.940	2.880	2.900	2.585	39,240,262
2024-04-24	2.860	2.900	2.840	2.880	2.567	12,910,070
2024-04-23	2.860	2.900	2.820	2.860	2.549	16,556,260
2024-04-22	2.800	2.860	2.800	2.840	2.531	12,577,250
2024-04-19	2.780	2.800	2.760	2.780	2.478	16,876,631
2024-04-18	2.860	2.880	2.800	2.800	2.496	17,508,520
2024-04-17	2.880	2.900	2.840	2.840	2.531	30,258,949
2024-04-11	2.920	2.920	2.860	2.880	2.567	25,947,289
2024-04-10	2.920	2.940	2.900	2.920	2.603	27,049,660
2024-04-09	2.920	2.940	2.900	2.920	2.603	12,464,430
2024-04-05	2.880	2.940	2.880	2.920	2.603	13,364,900
2024-04-04	2.920	2.920	2.880	2.900	2.585	7,806,874
2024-04-03	2.920	2.940	2.900	2.900	2.585	12,954,140
2024-04-02	2.920	2.940	2.920	2.920	2.603	2,485,368
2024-04-01	2.940	2.960	2.920	2.940	2.620	11,046,220
2024-03-29	2.900	2.940	2.880	2.920	2.603	13,064,480
2024-03-28	2.920	2.920	2.880	2.880	2.567	20,809,199
2024-03-27	2.920	2.940	2.900	2.900	2.585	6,901,221
2024-03-26	2.960	2.960	2.920	2.920	2.603	14,617,770
2024-03-25	2.960	2.980	2.920	2.960	2.638	26,551,170
2024-03-22	2.940	2.980	2.920	2.960	2.638	27,857,211
2024-03-21	2.940	2.960	2.920	2.920	2.603	11,497,290
2024-03-20	2.920	2.940	2.900	2.920	2.603	7,196,770
2024-03-19	2.940	2.940	2.900	2.900	2.585	23,547,551
2024-03-18	2.920	2.940	2.920	2.920	2.603	6,364,434
2024-03-15	2.920	2.960	2.900	2.920	2.603	21,166,180
2024-03-14	2.940	2.940	2.880	2.900	2.585	16,930,391
2024-03-13	2.980	2.980	2.920	2.920	2.603	12,073,670
2024-03-12	2.940	2.980	2.940	2.980	2.656	18,754,980
2024-03-11	2.900	2.960	2.900	2.940	2.620	26,028,820
2024-03-08	2.920	2.920	2.880	2.880	2.567	14,886,850
2024-03-07	2.920	2.980	2.880	2.920	2.603	35,970,527
2024-03-06	2.940	2.960	2.900	2.920	2.603	24,901,850
2024-03-05	2.980	2.980	2.920	2.940	2.620	12,606,390
2024-03-04	2.980	2.980	2.940	2.960	2.638	6,688,659
2024-03-01	2.960	2.980	2.920	2.960	2.638	33,921,832
2024-02-29	2.940	2.960	2.920	2.940	2.620	22,357,109
2024-02-28	2.960	2.960	2.920	2.920	2.603	32,458,301
2024-02-27	2.900	2.960	2.880	2.940	2.620	30,020,301
2024-02-23	3.000	3.000	2.860	2.900	2.585	173,250,594
2024-02-22	2.960	3.020	2.960	3.020	2.692	33,798,500
2024-02-21	2.940	2.980	2.920	2.960	2.638	12,888,860
2024-02-20	2.940	2.980	2.920	2.940	2.620	25,828,891
2024-02-19	2.940	2.960	2.920	2.940	2.620	11,032,370
2024-02-16	2.920	2.960	2.920	2.940	2.620	11,130,620
2024-02-15	2.960	2.980	2.920	2.920	2.603	40,964,527
2024-02-14	3.000	3.000	2.960	2.980	2.656	27,231,350
2024-02-13	2.980	3.020	2.960	2.980	2.656	17,028,990
2024-02-12	3.000	3.000	2.960	3.000	2.674	41,116,078
2024-02-09	2.980	3.000	2.960	3.000	2.674	12,333,270
2024-02-08	2.980	3.000	2.960	2.980	2.656	16,284,920
2024-02-07	2.980	3.020	2.960	2.980	2.656	38,387,680
2024-02-06	3.080	3.120	2.840	2.980	2.656	240,655,297
2024-02-05	3.020	3.100	3.020	3.060	2.727	19,064,131
2024-02-02	3.000	3.060	3.000	3.040	2.709	16,261,740
2024-02-01	2.980	3.040	2.900	3.020	2.692	32,689,900
2024-01-31	3.140	3.140	2.940	2.960	2.638	111,201,102
2024-01-30	3.180	3.200	3.120	3.140	2.799	12,707,090
2024-01-29	3.140	3.180	3.120	3.180	2.834	15,085,350

← NewerPage 11 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.