Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.260	3.300	3.200	3.220	2.596	70,111,797
2022-02-04	3.300	3.320	3.240	3.260	2.628	74,047,508
2022-02-03	3.320	3.340	3.280	3.300	2.660	38,971,102
2022-02-02	3.320	3.360	3.300	3.320	2.677	18,370,000
2022-02-01	3.320	3.360	3.300	3.320	2.677	20,041,400
2022-01-31	3.340	3.360	3.280	3.300	2.660	49,536,602
2022-01-28	3.280	3.380	3.260	3.320	2.677	39,043,699
2022-01-27	3.320	3.340	3.240	3.280	2.644	18,585,400
2022-01-26	3.280	3.360	3.280	3.320	2.677	32,490,699
2022-01-25	3.320	3.340	3.220	3.280	2.644	56,773,000
2022-01-24	3.380	3.380	3.300	3.320	2.677	33,653,102
2022-01-21	3.400	3.420	3.320	3.340	2.693	48,528,500
2022-01-20	3.420	3.480	3.380	3.400	2.741	56,261,301
2022-01-19	3.460	3.500	3.420	3.420	2.757	46,139,301
2022-01-18	3.520	3.560	3.460	3.460	2.789	50,386,102
2022-01-17	3.540	3.560	3.500	3.500	2.822	44,944,898
2022-01-14	3.540	3.600	3.540	3.540	2.854	41,082,301
2022-01-13	3.540	3.560	3.520	3.540	2.854	23,761,500
2022-01-12	3.580	3.600	3.540	3.560	2.870	74,661,602
2022-01-11	3.600	3.620	3.560	3.580	2.886	55,499,898
2022-01-10	3.700	3.700	3.580	3.580	2.886	91,388,898
2022-01-07	3.700	3.720	3.640	3.700	2.983	71,600,602
2022-01-06	3.660	3.780	3.640	3.740	3.015	237,997,406
2022-01-05	3.580	3.640	3.580	3.600	2.902	55,541,000
2022-01-04	3.640	3.660	3.540	3.580	2.886	77,315,102
2021-12-30	3.660	3.680	3.640	3.660	2.951	25,653,000
2021-12-29	3.620	3.680	3.620	3.640	2.935	23,022,100
2021-12-28	3.580	3.660	3.580	3.620	2.918	36,328,301
2021-12-27	3.600	3.660	3.580	3.580	2.886	40,031,199
2021-12-24	3.600	3.620	3.580	3.600	2.902	24,427,000
2021-12-23	3.640	3.640	3.540	3.580	2.886	52,613,301
2021-12-22	3.640	3.660	3.620	3.640	2.935	15,385,300
2021-12-21	3.660	3.660	3.620	3.640	2.935	45,226,898
2021-12-20	3.660	3.720	3.640	3.680	2.967	87,479,508
2021-12-17	3.640	3.640	3.620	3.620	2.918	16,223,500
2021-12-16	3.640	3.660	3.620	3.640	2.935	38,807,602
2021-12-15	3.680	3.680	3.620	3.640	2.935	46,378,398
2021-12-14	3.680	3.760	3.660	3.680	2.967	51,132,801
2021-12-13	3.680	3.720	3.660	3.680	2.967	44,405,398
2021-12-09	3.720	3.740	3.680	3.680	2.967	45,049,500
2021-12-08	3.760	3.800	3.700	3.720	2.999	43,448,102
2021-12-07	3.900	3.900	3.740	3.760	3.031	66,598,898
2021-12-03	3.840	3.920	3.820	3.880	3.128	76,825,797
2021-12-02	3.880	3.940	3.800	3.840	3.096	113,430,094
2021-12-01	3.900	3.940	3.840	3.860	3.112	109,607,297
2021-11-30	3.860	3.880	3.780	3.880	3.128	116,867,000
2021-11-29	3.900	3.940	3.840	3.880	3.128	174,494,297
2021-11-26	3.680	3.860	3.680	3.800	3.064	250,424,984
2021-11-25	3.680	3.700	3.620	3.660	2.951	34,006,301
2021-11-24	3.700	3.720	3.660	3.680	2.967	14,406,700
2021-11-23	3.700	3.720	3.680	3.700	2.983	17,176,400
2021-11-22	3.700	3.740	3.680	3.700	2.983	27,100,000
2021-11-19	3.680	3.720	3.660	3.700	2.983	32,865,898
2021-11-18	3.660	3.720	3.640	3.680	2.967	40,634,500
2021-11-17	3.680	3.700	3.640	3.660	2.951	35,126,398
2021-11-16	3.740	3.760	3.660	3.680	2.967	79,652,703
2021-11-15	3.740	3.840	3.740	3.760	3.031	70,432,094
2021-11-12	3.800	3.820	3.700	3.720	2.999	91,411,102
2021-11-11	3.720	3.780	3.700	3.760	3.031	39,442,699
2021-11-10	3.720	3.740	3.660	3.680	2.967	35,039,000

← NewerPage 20 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.