Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.140	3.160	3.060	3.160	2.816	18,710,240
2023-10-30	3.120	3.160	3.100	3.160	2.816	12,065,570
2023-10-27	3.100	3.120	3.040	3.120	2.781	12,879,810
2023-10-26	3.140	3.140	3.100	3.100	2.763	9,823,283
2023-10-25	3.180	3.200	3.100	3.120	2.781	17,839,381
2023-10-24	3.200	3.220	3.140	3.180	2.834	13,669,050
2023-10-20	3.160	3.200	3.140	3.200	2.852	34,249,367
2023-10-19	3.120	3.140	3.100	3.120	2.781	16,214,560
2023-10-18	3.080	3.160	3.020	3.160	2.816	89,884,109
2023-10-17	3.060	3.100	3.040	3.060	2.727	22,258,660
2023-10-16	3.100	3.120	3.020	3.060	2.727	29,580,131
2023-10-12	3.080	3.120	3.080	3.120	2.781	28,783,439
2023-10-11	3.200	3.260	3.040	3.100	2.763	83,460,484
2023-10-10	3.280	3.300	3.180	3.200	2.852	37,655,520
2023-10-09	3.340	3.340	3.240	3.240	2.888	23,483,240
2023-10-06	3.300	3.400	3.280	3.340	2.977	72,974,094
2023-10-05	3.320	3.320	3.280	3.300	2.941	18,733,811
2023-10-04	3.260	3.320	3.240	3.320	2.959	26,325,520
2023-10-03	3.260	3.280	3.220	3.280	2.923	22,898,020
2023-10-02	3.260	3.320	3.240	3.280	2.923	36,424,887
2023-09-29	3.240	3.280	3.240	3.260	2.906	14,405,520
2023-09-28	3.300	3.320	3.220	3.260	2.906	16,030,030
2023-09-27	3.300	3.320	3.220	3.300	2.941	37,827,809
2023-09-26	3.280	3.340	3.260	3.300	2.941	36,503,621
2023-09-25	3.240	3.260	3.220	3.260	2.906	15,957,220
2023-09-22	3.240	3.240	3.200	3.240	2.888	13,405,560
2023-09-21	3.200	3.240	3.200	3.220	2.870	7,381,501
2023-09-20	3.240	3.260	3.180	3.220	2.870	24,814,881
2023-09-19	3.240	3.280	3.220	3.260	2.906	9,480,352
2023-09-18	3.240	3.280	3.220	3.240	2.888	20,414,369
2023-09-15	3.260	3.300	3.200	3.220	2.870	24,877,961
2023-09-14	3.220	3.260	3.200	3.260	2.906	14,661,270
2023-09-13	3.280	3.280	3.200	3.220	2.870	34,337,207
2023-09-12	3.340	3.340	3.280	3.300	2.941	28,400,340
2023-09-11	3.280	3.320	3.240	3.320	2.959	70,024,383
2023-09-08	3.280	3.280	3.200	3.240	2.888	29,833,279
2023-09-07	3.280	3.280	3.220	3.280	2.923	32,658,939
2023-09-06	3.200	3.320	3.200	3.280	2.923	141,793,406
2023-09-05	3.160	3.220	3.140	3.180	2.834	39,476,059
2023-09-04	3.180	3.180	3.120	3.160	2.816	23,725,039
2023-09-01	3.140	3.160	3.120	3.160	2.816	16,176,420
2023-08-31	3.220	3.240	3.140	3.180	2.834	86,469,047
2023-08-30	3.160	3.240	3.160	3.200	2.852	89,649,289
2023-08-29	3.100	3.140	3.080	3.120	2.781	53,850,848
2023-08-28	3.040	3.100	3.040	3.080	2.745	44,873,020
2023-08-25	2.980	3.040	2.960	3.000	2.674	37,650,070
2023-08-24	3.000	3.000	2.960	2.980	2.656	21,563,330
2023-08-23	3.040	3.040	3.000	3.000	2.656	26,894,721
2023-08-22	3.080	3.080	3.000	3.040	2.691	32,161,199
2023-08-21	3.080	3.080	3.000	3.060	2.709	48,233,328
2023-08-18	3.080	3.100	3.040	3.080	2.727	66,683,539
2023-08-17	3.040	3.100	3.020	3.060	2.709	99,391,352
2023-08-16	2.980	3.000	2.960	2.980	2.638	23,983,830
2023-08-15	3.000	3.000	2.940	2.980	2.638	31,739,539
2023-08-11	2.980	3.000	2.960	3.000	2.656	32,458,939
2023-08-10	2.860	3.000	2.860	2.960	2.621	81,331,484
2023-08-09	2.840	2.880	2.820	2.880	2.550	25,586,170
2023-08-08	2.780	2.860	2.680	2.840	2.514	124,448,203
2023-08-07	2.800	2.820	2.760	2.780	2.461	14,146,850
2023-08-04	2.820	2.820	2.740	2.800	2.479	48,575,031

← NewerPage 13 of 21 · 1,212 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.