Chularat Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.780 | 3.780 | 3.720 | 3.740 | 3.167 | 27,264,301 |
| 2022-08-08 | 3.780 | 3.820 | 3.740 | 3.760 | 3.184 | 62,699,910 |
| 2022-08-05 | 3.800 | 3.820 | 3.780 | 3.780 | 3.201 | 28,931,650 |
| 2022-08-04 | 3.820 | 3.840 | 3.780 | 3.800 | 3.218 | 49,388,719 |
| 2022-08-03 | 3.780 | 3.900 | 3.780 | 3.840 | 3.252 | 65,145,273 |
| 2022-08-02 | 3.760 | 3.900 | 3.760 | 3.780 | 3.201 | 61,227,461 |
| 2022-08-01 | 3.740 | 3.780 | 3.720 | 3.740 | 3.167 | 21,498,391 |
| 2022-07-27 | 3.700 | 3.760 | 3.680 | 3.740 | 3.167 | 35,300,832 |
| 2022-07-26 | 3.700 | 3.740 | 3.660 | 3.700 | 3.133 | 26,822,570 |
| 2022-07-25 | 3.740 | 3.740 | 3.680 | 3.700 | 3.133 | 19,969,449 |
| 2022-07-22 | 3.720 | 3.760 | 3.700 | 3.740 | 3.167 | 30,512,980 |
| 2022-07-21 | 3.720 | 3.760 | 3.680 | 3.720 | 3.150 | 42,317,199 |
| 2022-07-20 | 3.720 | 3.760 | 3.700 | 3.720 | 3.150 | 35,200,898 |
| 2022-07-19 | 3.740 | 3.740 | 3.660 | 3.720 | 3.150 | 46,422,578 |
| 2022-07-18 | 3.740 | 3.760 | 3.700 | 3.740 | 3.167 | 36,368,559 |
| 2022-07-15 | 3.720 | 3.780 | 3.680 | 3.720 | 3.150 | 53,050,781 |
| 2022-07-14 | 3.740 | 3.740 | 3.680 | 3.700 | 3.133 | 40,969,391 |
| 2022-07-12 | 3.720 | 3.800 | 3.720 | 3.720 | 3.150 | 74,273,234 |
| 2022-07-11 | 3.840 | 3.840 | 3.720 | 3.720 | 3.150 | 51,448,781 |
| 2022-07-08 | 3.880 | 3.900 | 3.820 | 3.840 | 3.252 | 28,465,061 |
| 2022-07-07 | 3.880 | 3.900 | 3.820 | 3.880 | 3.286 | 45,422,680 |
| 2022-07-06 | 3.860 | 3.900 | 3.820 | 3.880 | 3.286 | 100,176,000 |
| 2022-07-05 | 3.820 | 3.940 | 3.820 | 3.880 | 3.286 | 181,728,500 |
| 2022-07-04 | 3.720 | 3.820 | 3.700 | 3.800 | 3.218 | 51,857,102 |
| 2022-07-01 | 3.720 | 3.780 | 3.720 | 3.720 | 3.150 | 23,477,609 |
| 2022-06-30 | 3.740 | 3.820 | 3.700 | 3.700 | 3.133 | 79,417,469 |
| 2022-06-29 | 3.740 | 3.760 | 3.680 | 3.740 | 3.167 | 25,064,711 |
| 2022-06-28 | 3.800 | 3.800 | 3.720 | 3.720 | 3.150 | 36,241,312 |
| 2022-06-27 | 3.760 | 3.840 | 3.760 | 3.760 | 3.184 | 65,459,039 |
| 2022-06-24 | 3.680 | 3.780 | 3.660 | 3.740 | 3.167 | 44,087,207 |
| 2022-06-23 | 3.660 | 3.740 | 3.620 | 3.660 | 3.100 | 49,153,160 |
| 2022-06-22 | 3.660 | 3.680 | 3.560 | 3.640 | 3.083 | 31,156,961 |
| 2022-06-21 | 3.660 | 3.720 | 3.660 | 3.660 | 3.100 | 6,378,968 |
| 2022-06-20 | 3.620 | 3.720 | 3.620 | 3.680 | 3.116 | 24,635,100 |
| 2022-06-17 | 3.680 | 3.720 | 3.600 | 3.620 | 3.066 | 67,786,156 |
| 2022-06-16 | 3.800 | 3.800 | 3.640 | 3.680 | 3.116 | 78,636,633 |
| 2022-06-15 | 3.800 | 3.840 | 3.720 | 3.780 | 3.201 | 45,772,379 |
| 2022-06-14 | 3.760 | 3.880 | 3.740 | 3.800 | 3.218 | 92,631,289 |
| 2022-06-13 | 3.740 | 3.780 | 3.680 | 3.740 | 3.167 | 51,719,199 |
| 2022-06-10 | 3.740 | 3.760 | 3.740 | 3.740 | 3.167 | 16,677,619 |
| 2022-06-09 | 3.740 | 3.780 | 3.720 | 3.740 | 3.167 | 28,869,551 |
| 2022-06-08 | 3.800 | 3.800 | 3.720 | 3.760 | 3.184 | 42,076,000 |
| 2022-06-07 | 3.760 | 3.800 | 3.740 | 3.780 | 3.201 | 56,916,879 |
| 2022-06-06 | 3.700 | 3.780 | 3.700 | 3.740 | 3.167 | 62,633,754 |
| 2022-06-02 | 3.720 | 3.760 | 3.680 | 3.700 | 3.133 | 40,397,129 |
| 2022-06-01 | 3.700 | 3.720 | 3.680 | 3.700 | 3.133 | 32,643,520 |
| 2022-05-31 | 3.660 | 3.800 | 3.660 | 3.720 | 3.150 | 81,652,547 |
| 2022-05-30 | 3.620 | 3.660 | 3.560 | 3.620 | 3.066 | 64,634,070 |
| 2022-05-27 | 3.560 | 3.620 | 3.500 | 3.600 | 3.049 | 53,239,559 |
| 2022-05-26 | 3.500 | 3.560 | 3.500 | 3.540 | 2.998 | 23,386,150 |
| 2022-05-25 | 3.560 | 3.560 | 3.480 | 3.500 | 2.964 | 41,840,102 |
| 2022-05-24 | 3.600 | 3.620 | 3.500 | 3.540 | 2.998 | 50,068,289 |
| 2022-05-23 | 3.600 | 3.620 | 3.540 | 3.600 | 3.049 | 23,731,711 |
| 2022-05-20 | 3.500 | 3.600 | 3.500 | 3.580 | 3.032 | 38,266,500 |
| 2022-05-19 | 3.400 | 3.540 | 3.380 | 3.500 | 2.964 | 75,908,797 |
| 2022-05-18 | 3.540 | 3.560 | 3.400 | 3.420 | 2.896 | 72,314,203 |
| 2022-05-17 | 3.700 | 3.760 | 3.500 | 3.520 | 2.981 | 127,721,797 |
| 2022-05-13 | 3.660 | 3.800 | 3.660 | 3.740 | 3.167 | 95,115,102 |
| 2022-05-12 | 3.660 | 3.700 | 3.600 | 3.620 | 3.066 | 47,926,801 |
| 2022-05-11 | 3.640 | 3.720 | 3.600 | 3.660 | 3.100 | 88,581,102 |
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.