Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.440	3.500	3.420	3.460	3.063	29,569,600
2023-05-03	3.480	3.480	3.380	3.440	3.046	51,802,820
2023-05-02	3.520	3.520	3.440	3.480	3.081	40,352,793
2023-04-28	3.540	3.540	3.400	3.500	3.099	100,567,102
2023-04-27	3.540	3.580	3.540	3.580	3.103	22,249,010
2023-04-26	3.520	3.560	3.520	3.540	3.068	6,998,611
2023-04-25	3.580	3.580	3.520	3.520	3.051	23,251,990
2023-04-24	3.640	3.640	3.560	3.580	3.103	27,368,961
2023-04-21	3.600	3.660	3.580	3.640	3.155	22,384,609
2023-04-20	3.640	3.640	3.560	3.600	3.120	40,461,059
2023-04-19	3.700	3.700	3.580	3.620	3.138	60,407,301
2023-04-18	3.740	3.740	3.660	3.700	3.207	63,599,594
2023-04-17	3.720	3.780	3.720	3.740	3.242	59,269,738
2023-04-12	3.680	3.700	3.640	3.700	3.207	23,553,820
2023-04-11	3.640	3.740	3.640	3.680	3.190	63,263,059
2023-04-10	3.580	3.660	3.560	3.640	3.155	33,579,770
2023-04-07	3.580	3.600	3.560	3.580	3.103	29,553,289
2023-04-05	3.640	3.680	3.580	3.600	3.120	46,387,594
2023-04-04	3.600	3.640	3.580	3.620	3.138	46,467,660
2023-04-03	3.620	3.620	3.600	3.600	3.120	14,769,550
2023-03-31	3.620	3.640	3.600	3.620	3.138	11,417,250
2023-03-30	3.620	3.640	3.600	3.620	3.138	12,352,670
2023-03-29	3.620	3.620	3.580	3.600	3.120	21,045,461
2023-03-28	3.600	3.640	3.600	3.620	3.138	21,414,529
2023-03-27	3.660	3.660	3.560	3.600	3.120	29,991,830
2023-03-24	3.640	3.660	3.600	3.660	3.172	17,682,859
2023-03-23	3.660	3.680	3.580	3.640	3.155	50,243,359
2023-03-22	3.680	3.700	3.640	3.680	3.190	35,996,609
2023-03-21	3.640	3.720	3.640	3.680	3.190	32,190,131
2023-03-20	3.640	3.660	3.580	3.620	3.138	18,816,980
2023-03-17	3.600	3.680	3.600	3.660	3.172	55,134,699
2023-03-16	3.600	3.620	3.540	3.600	3.120	36,769,871
2023-03-15	3.560	3.640	3.540	3.620	3.138	41,325,121
2023-03-14	3.720	3.720	3.520	3.560	3.086	85,984,727
2023-03-13	3.760	3.760	3.700	3.720	3.224	17,131,619
2023-03-10	3.740	3.780	3.720	3.780	3.276	33,765,434
2023-03-09	3.720	3.780	3.720	3.760	3.259	43,275,660
2023-03-08	3.740	3.740	3.700	3.720	3.224	24,639,721
2023-03-07	3.700	3.780	3.700	3.760	3.259	19,263,631
2023-03-03	3.760	3.760	3.680	3.700	3.207	60,413,281
2023-03-02	3.740	3.780	3.700	3.760	3.259	43,509,230
2023-03-01	3.740	3.780	3.720	3.740	3.242	24,612,529
2023-02-28	3.780	3.800	3.700	3.740	3.242	56,888,848
2023-02-27	3.760	3.800	3.720	3.780	3.276	53,206,680
2023-02-24	3.840	3.840	3.740	3.780	3.276	40,573,527
2023-02-23	3.820	3.900	3.820	3.860	3.346	16,838,939
2023-02-22	3.860	3.860	3.800	3.820	3.311	44,554,289
2023-02-21	3.940	3.940	3.860	3.880	3.363	21,150,180
2023-02-20	3.960	3.960	3.880	3.940	3.415	24,417,490
2023-02-17	3.920	3.960	3.900	3.960	3.432	32,697,881
2023-02-16	3.840	3.940	3.840	3.920	3.398	43,557,512
2023-02-15	3.860	3.880	3.800	3.840	3.328	28,707,881
2023-02-14	3.800	3.860	3.780	3.860	3.346	26,952,939
2023-02-13	3.840	3.840	3.780	3.780	3.276	26,543,131
2023-02-10	3.840	3.840	3.800	3.820	3.311	4,624,796
2023-02-09	3.840	3.860	3.800	3.820	3.311	23,706,230
2023-02-08	3.880	3.880	3.820	3.860	3.346	15,465,710
2023-02-07	3.920	3.920	3.840	3.880	3.363	34,601,801
2023-02-06	3.920	3.960	3.900	3.920	3.398	18,490,730
2023-02-03	4.020	4.020	3.860	3.920	3.398	111,439,695

← NewerPage 15 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.