Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.620	1.620	1.580	1.600	1.580	28,721,320
2026-07-17	1.640	1.650	1.620	1.630	1.609	25,909,662
2026-07-16	1.620	1.650	1.620	1.640	1.619	36,340,816
2026-07-15	1.620	1.640	1.610	1.610	1.590	16,042,908
2026-07-14	1.600	1.630	1.580	1.610	1.590	29,367,283
2026-07-13	1.600	1.610	1.590	1.610	1.590	13,829,916
2026-07-10	1.600	1.630	1.590	1.620	1.599	22,474,928
2026-07-09	1.570	1.600	1.570	1.590	1.570	16,864,275
2026-07-08	1.620	1.620	1.560	1.560	1.540	32,907,527
2026-07-07	1.620	1.630	1.600	1.630	1.609	15,968,686
2026-07-06	1.630	1.640	1.610	1.630	1.609	18,870,279
2026-07-03	1.610	1.640	1.600	1.630	1.609	29,433,715
2026-07-02	1.590	1.620	1.580	1.600	1.580	35,769,148
2026-07-01	1.560	1.590	1.560	1.590	1.570	23,755,648
2026-06-30	1.600	1.600	1.560	1.560	1.540	37,806,496
2026-06-29	1.590	1.610	1.580	1.600	1.580	44,859,219
2026-06-26	1.570	1.590	1.560	1.590	1.570	22,798,748
2026-06-25	1.540	1.580	1.540	1.570	1.550	46,790,277
2026-06-24	1.510	1.540	1.510	1.540	1.520	17,701,529
2026-06-23	1.530	1.550	1.500	1.510	1.491	48,625,066
2026-06-22	1.530	1.540	1.510	1.520	1.501	21,808,748
2026-06-19	1.510	1.560	1.500	1.540	1.520	59,503,473
2026-06-18	1.500	1.520	1.480	1.510	1.491	41,115,168
2026-06-17	1.460	1.520	1.460	1.500	1.481	83,968,555
2026-06-16	1.450	1.480	1.440	1.470	1.451	59,569,840
2026-06-15	1.440	1.450	1.420	1.450	1.432	32,733,869
2026-06-12	1.420	1.440	1.410	1.430	1.412	29,552,789
2026-06-11	1.390	1.430	1.390	1.410	1.392	24,072,250
2026-06-10	1.400	1.420	1.390	1.400	1.382	26,967,051
2026-06-09	1.430	1.440	1.400	1.410	1.392	34,750,520
2026-06-08	1.420	1.470	1.420	1.430	1.412	62,871,777
2026-06-05	1.440	1.480	1.430	1.430	1.412	61,628,152
2026-06-04	1.420	1.450	1.410	1.440	1.422	45,032,969
2026-06-02	1.440	1.440	1.400	1.420	1.402	58,787,941
2026-05-29	1.480	1.490	1.440	1.440	1.422	62,178,848
2026-05-28	1.390	1.470	1.380	1.470	1.451	125,214,305
2026-05-27	1.380	1.400	1.360	1.380	1.362	59,137,070
2026-05-26	1.370	1.380	1.360	1.370	1.353	38,510,207
2026-05-25	1.380	1.410	1.360	1.370	1.353	64,316,262
2026-05-22	1.370	1.390	1.370	1.370	1.353	24,859,051
2026-05-21	1.360	1.380	1.360	1.360	1.343	18,205,740
2026-05-20	1.340	1.370	1.330	1.370	1.353	17,998,609
2026-05-19	1.350	1.360	1.330	1.330	1.313	32,316,350
2026-05-18	1.370	1.370	1.350	1.350	1.333	7,165,256
2026-05-15	1.400	1.400	1.360	1.370	1.353	23,597,020
2026-05-14	1.360	1.400	1.360	1.400	1.382	31,145,500
2026-05-13	1.360	1.360	1.330	1.330	1.313	28,437,600
2026-05-12	1.380	1.390	1.360	1.360	1.343	14,187,730
2026-05-11	1.390	1.400	1.370	1.380	1.362	14,546,530
2026-05-08	1.400	1.400	1.390	1.400	1.382	5,969,937
2026-05-07	1.420	1.430	1.400	1.400	1.382	8,410,509
2026-05-06	1.380	1.420	1.380	1.410	1.392	18,934,660
2026-05-05	1.430	1.440	1.420	1.420	1.353	14,444,090
2026-04-30	1.430	1.450	1.430	1.430	1.362	13,508,620
2026-04-29	1.410	1.440	1.410	1.430	1.362	18,950,420
2026-04-28	1.420	1.430	1.400	1.410	1.343	6,118,540
2026-04-27	1.410	1.420	1.410	1.420	1.353	3,199,432
2026-04-24	1.410	1.410	1.400	1.400	1.334	5,571,002
2026-04-23	1.410	1.420	1.400	1.400	1.334	10,814,490
2026-04-22	1.430	1.430	1.410	1.410	1.343	8,229,657

← NewerPage 2 of 21 · 1,215 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.