Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.590	1.610	1.570	1.600	1.524	18,416,471
2026-01-20	1.540	1.590	1.540	1.580	1.505	22,626,609
2026-01-19	1.530	1.550	1.520	1.540	1.467	7,356,865
2026-01-16	1.510	1.530	1.500	1.530	1.457	8,461,605
2026-01-15	1.460	1.520	1.450	1.520	1.448	21,333,801
2026-01-14	1.430	1.460	1.430	1.460	1.391	12,872,290
2026-01-13	1.470	1.480	1.430	1.430	1.362	15,909,680
2026-01-12	1.520	1.520	1.440	1.470	1.400	23,568,609
2026-01-09	1.530	1.530	1.500	1.510	1.438	11,582,960
2026-01-08	1.530	1.550	1.510	1.520	1.448	8,831,335
2026-01-07	1.460	1.570	1.460	1.550	1.476	40,116,551
2026-01-06	1.510	1.510	1.460	1.460	1.391	18,561,820
2026-01-05	1.500	1.510	1.490	1.490	1.419	6,009,206
2025-12-30	1.470	1.500	1.470	1.500	1.429	10,629,440
2025-12-29	1.500	1.500	1.460	1.470	1.400	14,821,150
2025-12-26	1.490	1.520	1.490	1.500	1.429	5,707,620
2025-12-25	1.500	1.510	1.490	1.500	1.429	6,203,503
2025-12-24	1.490	1.510	1.490	1.510	1.438	12,972,500
2025-12-23	1.510	1.510	1.490	1.490	1.419	6,482,168
2025-12-22	1.510	1.510	1.500	1.510	1.438	3,061,221
2025-12-19	1.500	1.510	1.490	1.510	1.438	6,031,867
2025-12-18	1.540	1.560	1.500	1.500	1.429	11,442,980
2025-12-17	1.540	1.560	1.530	1.540	1.467	7,157,699
2025-12-16	1.560	1.560	1.520	1.530	1.457	14,012,120
2025-12-15	1.580	1.590	1.550	1.560	1.486	11,702,920
2025-12-12	1.520	1.590	1.520	1.580	1.505	17,172,920
2025-12-11	1.540	1.550	1.520	1.530	1.457	2,888,354
2025-12-09	1.540	1.550	1.530	1.540	1.467	3,706,160
2025-12-08	1.550	1.560	1.530	1.540	1.467	5,473,329
2025-12-04	1.580	1.590	1.550	1.550	1.476	4,604,427
2025-12-03	1.570	1.590	1.560	1.560	1.486	12,890,940
2025-12-02	1.530	1.580	1.520	1.570	1.495	15,517,370
2025-12-01	1.530	1.540	1.520	1.540	1.467	3,813,667
2025-11-28	1.550	1.550	1.530	1.540	1.467	2,581,059
2025-11-27	1.540	1.570	1.540	1.550	1.476	8,624,336
2025-11-26	1.560	1.560	1.520	1.550	1.476	5,551,525
2025-11-25	1.510	1.560	1.500	1.560	1.486	8,067,577
2025-11-24	1.480	1.520	1.480	1.490	1.419	7,978,525
2025-11-21	1.420	1.520	1.410	1.480	1.410	18,670,029
2025-11-20	1.410	1.430	1.400	1.420	1.353	2,771,227
2025-11-19	1.430	1.430	1.390	1.400	1.334	17,147,221
2025-11-18	1.460	1.470	1.410	1.410	1.343	11,365,320
2025-11-17	1.500	1.500	1.460	1.460	1.391	12,548,920
2025-11-14	1.500	1.510	1.480	1.500	1.429	14,004,310
2025-11-13	1.490	1.530	1.480	1.510	1.438	11,920,010
2025-11-12	1.510	1.530	1.480	1.480	1.410	8,969,528
2025-11-11	1.500	1.510	1.470	1.510	1.438	7,106,884
2025-11-10	1.510	1.520	1.490	1.490	1.419	9,677,082
2025-11-07	1.530	1.530	1.510	1.510	1.438	3,195,779
2025-11-06	1.520	1.540	1.510	1.530	1.457	2,581,350
2025-11-05	1.550	1.550	1.510	1.510	1.438	5,576,615
2025-11-04	1.570	1.570	1.540	1.540	1.467	5,474,463
2025-11-03	1.570	1.590	1.550	1.570	1.495	9,388,547
2025-10-31	1.560	1.570	1.540	1.570	1.495	4,704,372
2025-10-30	1.550	1.560	1.540	1.560	1.486	9,825,862
2025-10-29	1.560	1.570	1.550	1.550	1.476	3,090,634
2025-10-28	1.550	1.560	1.540	1.560	1.486	4,925,497
2025-10-27	1.550	1.570	1.540	1.550	1.476	7,520,986
2025-10-24	1.560	1.590	1.540	1.540	1.467	11,750,840
2025-10-22	1.550	1.570	1.550	1.550	1.476	12,646,150

← NewerPage 4 of 21 · 1,213 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.