Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	3.220	3.220	3.140	3.160	2.816	16,041,710
2024-01-25	3.220	3.220	3.160	3.200	2.852	5,810,034
2024-01-24	3.140	3.220	3.120	3.200	2.852	17,658,711
2024-01-23	3.160	3.220	3.120	3.160	2.816	18,097,289
2024-01-22	3.120	3.240	3.100	3.180	2.834	32,499,170
2024-01-19	3.140	3.160	3.100	3.140	2.799	10,465,980
2024-01-18	3.120	3.180	3.100	3.140	2.799	20,547,250
2024-01-17	3.180	3.180	3.100	3.120	2.781	13,759,580
2024-01-16	3.200	3.240	3.180	3.180	2.834	17,055,109
2024-01-15	3.260	3.280	3.140	3.180	2.834	26,396,689
2024-01-12	3.220	3.280	3.160	3.260	2.906	38,258,059
2024-01-11	3.260	3.340	3.180	3.240	2.888	36,368,340
2024-01-10	3.200	3.260	3.180	3.260	2.906	46,658,141
2024-01-09	3.160	3.200	3.120	3.180	2.834	24,051,641
2024-01-08	3.180	3.200	3.140	3.180	2.834	17,382,340
2024-01-05	3.220	3.220	3.140	3.180	2.834	15,905,940
2024-01-04	3.200	3.220	3.160	3.220	2.870	25,439,029
2024-01-03	3.180	3.220	3.160	3.180	2.834	17,309,971
2024-01-02	3.160	3.200	3.120	3.160	2.816	17,802,789
2023-12-28	3.120	3.160	3.100	3.140	2.799	25,431,160
2023-12-27	3.140	3.140	3.040	3.100	2.763	35,769,820
2023-12-26	3.080	3.120	3.040	3.120	2.781	25,893,580
2023-12-25	3.020	3.100	3.000	3.060	2.727	18,689,920
2023-12-22	2.940	3.020	2.940	3.000	2.674	26,139,699
2023-12-21	2.920	2.960	2.900	2.940	2.620	18,717,619
2023-12-20	2.960	2.960	2.900	2.940	2.620	10,243,780
2023-12-19	2.940	2.940	2.880	2.940	2.620	27,175,301
2023-12-18	2.900	2.960	2.880	2.940	2.620	22,620,020
2023-12-15	2.940	2.960	2.900	2.900	2.585	21,467,770
2023-12-14	2.960	2.960	2.880	2.920	2.603	23,610,141
2023-12-13	2.940	2.980	2.920	2.960	2.638	11,175,350
2023-12-12	2.980	3.000	2.900	2.960	2.638	25,850,891
2023-12-08	2.880	2.980	2.880	2.980	2.656	38,991,660
2023-12-07	2.900	2.920	2.860	2.880	2.567	24,024,340
2023-12-06	2.860	2.900	2.820	2.900	2.585	28,043,430
2023-12-04	2.860	2.880	2.800	2.840	2.531	24,585,750
2023-12-01	2.820	2.920	2.800	2.880	2.567	27,148,840
2023-11-30	2.880	2.880	2.800	2.820	2.513	43,673,641
2023-11-29	2.920	2.940	2.860	2.900	2.585	31,732,010
2023-11-28	3.000	3.020	2.920	2.920	2.603	33,564,312
2023-11-27	3.000	3.020	2.980	3.000	2.674	9,614,714
2023-11-24	3.020	3.040	2.980	3.000	2.674	13,646,720
2023-11-23	3.020	3.040	2.980	3.000	2.674	11,853,860
2023-11-22	3.020	3.040	3.000	3.020	2.692	19,130,391
2023-11-21	3.020	3.040	2.980	3.000	2.674	14,017,480
2023-11-20	3.020	3.060	2.960	3.000	2.674	21,147,980
2023-11-17	3.000	3.040	2.960	3.020	2.692	29,903,971
2023-11-16	3.000	3.040	2.980	3.000	2.674	39,858,699
2023-11-15	2.880	3.040	2.880	3.000	2.674	106,481,602
2023-11-14	2.860	2.920	2.800	2.840	2.531	51,665,219
2023-11-13	3.020	3.040	2.600	2.840	2.531	253,658,297
2023-11-10	3.220	3.240	3.080	3.100	2.763	28,810,750
2023-11-09	3.300	3.300	3.180	3.260	2.906	25,274,410
2023-11-08	3.300	3.340	3.280	3.280	2.923	52,685,039
2023-11-07	3.220	3.300	3.200	3.260	2.906	17,054,039
2023-11-06	3.220	3.260	3.180	3.220	2.870	17,431,150
2023-11-03	3.180	3.220	3.160	3.180	2.834	7,350,880
2023-11-02	3.120	3.200	3.120	3.180	2.834	11,268,340
2023-11-01	3.160	3.180	3.100	3.140	2.799	13,251,530
2023-10-31	3.140	3.160	3.060	3.160	2.816	18,710,240

← NewerPage 12 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.