Chularat Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.620 | 3.680 | 3.560 | 3.640 | 3.083 | 79,319,398 |
| 2022-05-09 | 3.640 | 3.740 | 3.620 | 3.620 | 3.066 | 43,387,301 |
| 2022-05-06 | 3.540 | 3.700 | 3.540 | 3.660 | 3.100 | 115,226,797 |
| 2022-05-05 | 3.600 | 3.640 | 3.540 | 3.540 | 2.998 | 70,731,102 |
| 2022-05-03 | 3.900 | 3.920 | 3.720 | 3.740 | 3.015 | 109,726,797 |
| 2022-04-29 | 4.000 | 4.000 | 3.880 | 3.900 | 3.144 | 59,726,000 |
| 2022-04-28 | 4.000 | 4.040 | 3.960 | 4.020 | 3.241 | 38,694,102 |
| 2022-04-27 | 4.000 | 4.040 | 3.960 | 4.020 | 3.241 | 33,197,000 |
| 2022-04-26 | 4.080 | 4.100 | 4.000 | 4.000 | 3.225 | 44,538,898 |
| 2022-04-25 | 4.080 | 4.160 | 4.060 | 4.100 | 3.305 | 60,775,000 |
| 2022-04-22 | 4.020 | 4.100 | 4.000 | 4.080 | 3.289 | 64,702,898 |
| 2022-04-21 | 4.120 | 4.120 | 4.020 | 4.020 | 3.241 | 41,522,102 |
| 2022-04-20 | 4.040 | 4.120 | 3.960 | 4.100 | 3.305 | 87,356,703 |
| 2022-04-19 | 4.120 | 4.140 | 4.040 | 4.080 | 3.289 | 66,575,000 |
| 2022-04-18 | 4.100 | 4.160 | 4.060 | 4.080 | 3.289 | 53,611,199 |
| 2022-04-12 | 4.080 | 4.100 | 4.040 | 4.080 | 3.289 | 43,253,801 |
| 2022-04-11 | 4.040 | 4.160 | 4.020 | 4.080 | 3.289 | 170,146,500 |
| 2022-04-08 | 3.960 | 4.100 | 3.940 | 4.040 | 3.257 | 133,858,797 |
| 2022-04-07 | 3.880 | 3.940 | 3.820 | 3.940 | 3.176 | 52,812,199 |
| 2022-04-05 | 3.920 | 3.920 | 3.820 | 3.860 | 3.112 | 35,539,199 |
| 2022-04-04 | 3.880 | 3.940 | 3.880 | 3.920 | 3.160 | 25,000,699 |
| 2022-04-01 | 3.840 | 3.900 | 3.840 | 3.880 | 3.128 | 12,816,200 |
| 2022-03-31 | 3.860 | 3.900 | 3.820 | 3.860 | 3.112 | 42,366,199 |
| 2022-03-30 | 3.900 | 3.900 | 3.820 | 3.880 | 3.128 | 60,546,000 |
| 2022-03-29 | 3.940 | 3.980 | 3.860 | 3.900 | 3.144 | 46,982,500 |
| 2022-03-28 | 3.940 | 4.000 | 3.920 | 3.940 | 3.176 | 51,924,500 |
| 2022-03-25 | 3.920 | 3.940 | 3.900 | 3.920 | 3.160 | 20,196,400 |
| 2022-03-24 | 3.840 | 3.960 | 3.840 | 3.940 | 3.176 | 61,785,594 |
| 2022-03-23 | 3.860 | 3.900 | 3.840 | 3.880 | 3.128 | 27,726,551 |
| 2022-03-22 | 3.900 | 3.900 | 3.840 | 3.880 | 3.128 | 25,784,600 |
| 2022-03-21 | 3.900 | 3.940 | 3.880 | 3.900 | 3.144 | 58,614,301 |
| 2022-03-18 | 3.760 | 3.900 | 3.760 | 3.880 | 3.128 | 115,931,797 |
| 2022-03-17 | 3.820 | 3.840 | 3.740 | 3.780 | 3.047 | 87,812,492 |
| 2022-03-16 | 3.820 | 3.840 | 3.760 | 3.800 | 3.064 | 50,594,500 |
| 2022-03-15 | 3.760 | 3.840 | 3.760 | 3.780 | 3.047 | 72,492,492 |
| 2022-03-14 | 3.720 | 3.800 | 3.680 | 3.760 | 3.031 | 81,037,102 |
| 2022-03-11 | 3.660 | 3.760 | 3.660 | 3.700 | 2.983 | 51,053,000 |
| 2022-03-10 | 3.700 | 3.720 | 3.600 | 3.660 | 2.951 | 58,387,500 |
| 2022-03-09 | 3.680 | 3.720 | 3.640 | 3.680 | 2.967 | 75,907,203 |
| 2022-03-08 | 3.640 | 3.800 | 3.620 | 3.660 | 2.951 | 251,653,109 |
| 2022-03-07 | 3.480 | 3.620 | 3.480 | 3.600 | 2.902 | 113,514,492 |
| 2022-03-04 | 3.600 | 3.640 | 3.560 | 3.580 | 2.886 | 53,036,801 |
| 2022-03-03 | 3.600 | 3.660 | 3.540 | 3.620 | 2.918 | 103,456,398 |
| 2022-03-02 | 3.560 | 3.640 | 3.560 | 3.600 | 2.902 | 106,367,695 |
| 2022-03-01 | 3.520 | 3.600 | 3.500 | 3.580 | 2.886 | 104,632,203 |
| 2022-02-28 | 3.500 | 3.560 | 3.480 | 3.500 | 2.822 | 80,847,695 |
| 2022-02-25 | 3.480 | 3.500 | 3.380 | 3.460 | 2.789 | 116,062,797 |
| 2022-02-24 | 3.440 | 3.440 | 3.320 | 3.420 | 2.757 | 102,959,102 |
| 2022-02-23 | 3.500 | 3.540 | 3.420 | 3.460 | 2.789 | 77,183,203 |
| 2022-02-22 | 3.340 | 3.540 | 3.300 | 3.460 | 2.789 | 327,617,406 |
| 2022-02-21 | 3.220 | 3.320 | 3.220 | 3.260 | 2.628 | 131,034,703 |
| 2022-02-18 | 3.200 | 3.240 | 3.180 | 3.220 | 2.596 | 17,492,301 |
| 2022-02-17 | 3.240 | 3.260 | 3.180 | 3.200 | 2.580 | 38,685,898 |
| 2022-02-15 | 3.200 | 3.260 | 3.180 | 3.220 | 2.596 | 55,462,398 |
| 2022-02-14 | 3.120 | 3.220 | 3.120 | 3.180 | 2.564 | 75,169,906 |
| 2022-02-11 | 3.120 | 3.160 | 3.080 | 3.120 | 2.515 | 62,564,199 |
| 2022-02-10 | 3.200 | 3.200 | 3.120 | 3.120 | 2.515 | 85,211,797 |
| 2022-02-09 | 3.260 | 3.300 | 3.200 | 3.200 | 2.580 | 70,520,398 |
| 2022-02-08 | 3.240 | 3.280 | 3.220 | 3.240 | 2.612 | 45,437,000 |
| 2022-02-07 | 3.260 | 3.300 | 3.200 | 3.220 | 2.596 | 70,111,797 |
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.