Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.020	4.040	3.980	4.020	3.484	31,598,061
2023-02-01	4.000	4.040	3.920	4.000	3.467	82,547,664
2023-01-31	3.820	4.020	3.820	4.000	3.467	154,370,500
2023-01-30	3.780	3.880	3.780	3.800	3.294	71,322,242
2023-01-27	3.720	3.800	3.720	3.760	3.259	15,139,260
2023-01-26	3.680	3.760	3.680	3.720	3.224	26,425,820
2023-01-25	3.740	3.780	3.680	3.700	3.207	27,562,590
2023-01-24	3.840	3.860	3.760	3.760	3.259	20,079,801
2023-01-23	3.840	3.860	3.820	3.820	3.311	16,325,750
2023-01-20	3.820	3.860	3.800	3.820	3.311	43,762,207
2023-01-19	3.780	3.860	3.780	3.840	3.328	13,900,870
2023-01-18	3.800	3.820	3.760	3.780	3.276	26,139,410
2023-01-17	3.820	3.820	3.780	3.800	3.294	8,149,675
2023-01-16	3.800	3.840	3.800	3.800	3.294	21,747,779
2023-01-13	3.820	3.840	3.760	3.780	3.276	71,566,594
2023-01-12	3.840	3.880	3.800	3.840	3.328	64,699,859
2023-01-11	3.800	3.880	3.800	3.880	3.363	42,024,121
2023-01-10	3.840	3.840	3.800	3.820	3.311	25,507,881
2023-01-09	3.860	3.860	3.800	3.820	3.311	34,728,559
2023-01-06	3.760	3.860	3.740	3.840	3.328	88,520,609
2023-01-05	3.680	3.740	3.640	3.740	3.242	79,281,953
2023-01-04	3.720	3.720	3.640	3.680	3.190	36,316,727
2023-01-03	3.700	3.740	3.680	3.720	3.224	30,046,740
2022-12-30	3.660	3.720	3.660	3.680	3.190	44,225,594
2022-12-29	3.640	3.700	3.620	3.700	3.207	57,128,059
2022-12-28	3.620	3.640	3.580	3.620	3.138	30,220,920
2022-12-27	3.620	3.660	3.600	3.620	3.138	41,263,871
2022-12-26	3.540	3.600	3.540	3.600	3.120	16,196,970
2022-12-23	3.540	3.580	3.520	3.540	3.068	17,520,770
2022-12-22	3.500	3.540	3.480	3.540	3.068	15,214,300
2022-12-21	3.540	3.540	3.460	3.500	3.034	54,491,031
2022-12-20	3.540	3.560	3.500	3.540	3.068	30,844,641
2022-12-19	3.560	3.560	3.500	3.540	3.068	57,305,820
2022-12-16	3.560	3.600	3.520	3.560	3.086	60,087,727
2022-12-15	3.600	3.600	3.540	3.560	3.086	60,283,520
2022-12-14	3.620	3.620	3.580	3.600	3.120	11,469,440
2022-12-13	3.600	3.620	3.580	3.580	3.103	52,985,246
2022-12-09	3.600	3.640	3.580	3.600	3.120	15,800,790
2022-12-08	3.620	3.620	3.580	3.620	3.138	34,908,930
2022-12-07	3.580	3.660	3.580	3.600	3.120	45,215,207
2022-12-06	3.620	3.640	3.540	3.580	3.103	76,485,148
2022-12-02	3.680	3.680	3.620	3.640	3.155	32,022,660
2022-12-01	3.700	3.700	3.640	3.680	3.190	27,651,891
2022-11-30	3.580	3.720	3.560	3.700	3.207	154,077,109
2022-11-29	3.620	3.620	3.560	3.560	3.086	33,601,551
2022-11-28	3.560	3.660	3.560	3.600	3.120	92,758,750
2022-11-25	3.500	3.520	3.500	3.520	3.051	14,251,540
2022-11-24	3.480	3.520	3.480	3.520	3.051	31,808,971
2022-11-23	3.500	3.500	3.460	3.460	2.999	18,314,539
2022-11-22	3.500	3.520	3.460	3.480	3.016	44,783,312
2022-11-21	3.440	3.500	3.420	3.480	3.016	44,013,461
2022-11-18	3.460	3.480	3.400	3.440	2.982	54,302,441
2022-11-17	3.480	3.520	3.460	3.460	2.999	27,117,420
2022-11-16	3.540	3.540	3.480	3.480	3.016	40,029,359
2022-11-15	3.520	3.580	3.520	3.520	3.051	33,041,738
2022-11-14	3.560	3.580	3.500	3.520	3.051	45,004,648
2022-11-11	3.700	3.700	3.560	3.560	3.086	118,086,000
2022-11-10	3.600	3.720	3.600	3.700	3.207	76,265,594
2022-11-09	3.660	3.660	3.600	3.600	3.120	25,370,301
2022-11-08	3.620	3.660	3.580	3.660	3.172	32,629,830

← NewerPage 16 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.