Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.880	2.900	2.780	2.820	2.497	48,925,719
2023-08-02	2.900	2.920	2.860	2.900	2.567	45,107,500
2023-07-31	2.920	2.960	2.880	2.900	2.567	73,209,648
2023-07-27	2.880	2.940	2.860	2.920	2.585	21,565,189
2023-07-26	2.920	2.940	2.860	2.880	2.550	32,182,619
2023-07-25	2.920	2.940	2.900	2.920	2.585	24,425,900
2023-07-24	2.960	2.980	2.900	2.900	2.567	19,292,340
2023-07-21	2.940	2.960	2.920	2.960	2.621	9,910,716
2023-07-20	2.960	2.960	2.920	2.920	2.585	17,029,670
2023-07-19	2.960	2.980	2.920	2.960	2.621	23,944,289
2023-07-18	2.940	2.960	2.940	2.960	2.621	10,148,770
2023-07-17	2.920	2.960	2.880	2.940	2.603	48,049,152
2023-07-14	2.900	2.940	2.880	2.920	2.585	43,557,641
2023-07-13	2.920	2.940	2.880	2.920	2.585	44,394,793
2023-07-12	2.960	2.980	2.920	2.920	2.585	12,456,760
2023-07-11	3.020	3.020	2.920	2.960	2.621	28,331,330
2023-07-10	3.000	3.040	2.960	3.000	2.656	42,749,594
2023-07-07	2.960	3.000	2.940	2.980	2.638	16,878,070
2023-07-06	2.960	3.000	2.920	2.980	2.638	30,994,320
2023-07-05	3.000	3.020	2.960	2.960	2.621	22,870,689
2023-07-04	3.000	3.020	2.980	2.980	2.638	24,318,680
2023-07-03	2.980	3.000	2.940	3.000	2.656	16,098,890
2023-06-30	2.900	3.000	2.900	3.000	2.656	46,835,398
2023-06-29	2.900	2.920	2.820	2.880	2.550	39,015,801
2023-06-28	2.960	2.980	2.880	2.900	2.567	50,371,832
2023-06-27	2.940	3.000	2.920	2.940	2.603	34,930,199
2023-06-26	3.000	3.000	2.920	2.960	2.621	25,474,539
2023-06-23	2.980	3.020	2.960	2.980	2.638	46,399,129
2023-06-22	2.940	3.020	2.920	3.000	2.656	74,631,742
2023-06-21	2.960	2.980	2.920	2.940	2.603	15,967,930
2023-06-20	2.980	3.000	2.940	2.960	2.621	27,194,330
2023-06-19	2.960	3.020	2.960	2.980	2.638	21,594,779
2023-06-16	3.020	3.040	2.920	2.940	2.603	57,559,168
2023-06-15	3.060	3.080	3.020	3.040	2.691	18,404,230
2023-06-14	3.100	3.120	3.040	3.060	2.709	59,851,594
2023-06-13	3.120	3.120	3.060	3.100	2.745	31,035,820
2023-06-12	3.120	3.140	3.060	3.100	2.745	35,108,379
2023-06-09	3.120	3.140	3.100	3.120	2.762	10,587,640
2023-06-08	3.100	3.160	3.100	3.120	2.762	15,816,520
2023-06-07	3.120	3.140	3.060	3.100	2.745	20,336,461
2023-06-06	3.140	3.160	3.100	3.140	2.780	20,661,141
2023-06-02	3.160	3.200	3.120	3.140	2.780	22,452,580
2023-06-01	3.240	3.240	3.160	3.160	2.798	43,342,320
2023-05-31	3.220	3.280	3.160	3.280	2.904	54,882,301
2023-05-30	3.180	3.280	3.180	3.240	2.868	81,510,359
2023-05-29	3.080	3.180	3.060	3.160	2.798	40,799,160
2023-05-26	3.080	3.100	3.020	3.020	2.674	13,637,260
2023-05-25	3.080	3.140	3.060	3.080	2.727	35,602,398
2023-05-24	3.080	3.100	3.020	3.060	2.709	20,797,051
2023-05-23	3.020	3.100	2.980	3.080	2.727	33,824,641
2023-05-22	3.060	3.060	2.920	3.040	2.691	29,526,480
2023-05-19	3.140	3.140	3.000	3.060	2.709	44,312,551
2023-05-18	3.080	3.160	3.060	3.140	2.780	39,730,961
2023-05-17	3.140	3.160	3.000	3.060	2.709	137,097,203
2023-05-16	3.200	3.220	3.120	3.120	2.762	54,509,047
2023-05-15	3.340	3.340	3.180	3.220	2.851	64,138,207
2023-05-12	3.360	3.400	3.280	3.340	2.957	24,920,260
2023-05-11	3.480	3.500	3.300	3.360	2.975	76,684,844
2023-05-10	3.500	3.540	3.480	3.520	3.116	21,788,439
2023-05-09	3.480	3.500	3.440	3.480	3.081	28,713,650

← NewerPage 14 of 21 · 1,217 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.