Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.580	1.590	1.570	1.570	1.495	4,107,398
2025-10-17	1.610	1.620	1.570	1.580	1.505	9,610,325
2025-10-16	1.650	1.680	1.590	1.600	1.524	30,465,391
2025-10-15	1.590	1.720	1.580	1.720	1.638	74,914,328
2025-10-14	1.630	1.640	1.590	1.590	1.515	15,797,540
2025-10-10	1.620	1.650	1.600	1.620	1.543	14,238,230
2025-10-09	1.580	1.620	1.580	1.600	1.524	14,699,740
2025-10-08	1.600	1.650	1.570	1.570	1.495	36,768,738
2025-10-07	1.550	1.620	1.550	1.600	1.524	23,203,529
2025-10-06	1.570	1.580	1.530	1.540	1.467	13,391,700
2025-10-03	1.600	1.600	1.560	1.560	1.486	15,266,680
2025-10-02	1.590	1.600	1.580	1.590	1.515	12,983,040
2025-10-01	1.590	1.600	1.570	1.590	1.515	11,052,150
2025-09-30	1.620	1.640	1.590	1.590	1.515	8,940,536
2025-09-29	1.620	1.640	1.610	1.620	1.543	7,641,296
2025-09-26	1.610	1.620	1.600	1.610	1.534	10,014,640
2025-09-25	1.620	1.630	1.600	1.620	1.543	14,792,090
2025-09-24	1.600	1.670	1.600	1.620	1.543	12,416,830
2025-09-23	1.640	1.640	1.600	1.600	1.524	13,524,630
2025-09-22	1.710	1.710	1.640	1.640	1.562	18,398,320
2025-09-19	1.700	1.720	1.690	1.710	1.629	16,637,539
2025-09-18	1.710	1.720	1.680	1.700	1.619	12,154,540
2025-09-17	1.750	1.750	1.700	1.700	1.619	19,344,289
2025-09-16	1.690	1.760	1.690	1.740	1.657	25,998,711
2025-09-15	1.690	1.700	1.670	1.690	1.610	9,215,254
2025-09-12	1.680	1.700	1.680	1.680	1.600	10,041,460
2025-09-11	1.710	1.720	1.680	1.680	1.600	22,949,650
2025-09-10	1.720	1.720	1.700	1.710	1.629	6,978,462
2025-09-09	1.700	1.720	1.690	1.720	1.638	18,013,391
2025-09-08	1.680	1.690	1.660	1.680	1.600	9,365,377
2025-09-05	1.640	1.670	1.630	1.670	1.591	12,915,870
2025-09-04	1.650	1.680	1.630	1.640	1.562	16,477,131
2025-09-03	1.630	1.640	1.620	1.630	1.553	9,810,305
2025-09-02	1.590	1.640	1.570	1.630	1.553	19,687,100
2025-09-01	1.590	1.620	1.570	1.580	1.505	10,933,590
2025-08-29	1.610	1.620	1.580	1.580	1.505	7,591,078
2025-08-28	1.590	1.610	1.580	1.600	1.524	9,839,330
2025-08-27	1.610	1.620	1.580	1.580	1.505	9,109,879
2025-08-26	1.650	1.650	1.610	1.610	1.515	11,561,080
2025-08-25	1.640	1.660	1.630	1.640	1.543	5,480,479
2025-08-22	1.660	1.670	1.630	1.640	1.543	18,565,471
2025-08-21	1.680	1.690	1.660	1.660	1.562	6,342,907
2025-08-20	1.670	1.680	1.640	1.670	1.571	6,386,935
2025-08-19	1.660	1.680	1.650	1.660	1.562	3,431,083
2025-08-18	1.690	1.710	1.650	1.670	1.571	12,050,900
2025-08-15	1.730	1.730	1.660	1.680	1.580	36,429,848
2025-08-14	1.820	1.840	1.780	1.780	1.674	6,925,473
2025-08-13	1.820	1.840	1.790	1.830	1.721	15,979,720
2025-08-08	1.820	1.840	1.780	1.810	1.703	16,757,500
2025-08-07	1.840	1.850	1.810	1.820	1.712	8,049,693
2025-08-06	1.850	1.870	1.830	1.830	1.721	14,423,610
2025-08-05	1.780	1.850	1.780	1.850	1.740	28,549,400
2025-08-04	1.700	1.780	1.680	1.770	1.665	15,888,790
2025-08-01	1.750	1.770	1.710	1.710	1.609	9,735,924
2025-07-31	1.760	1.790	1.740	1.750	1.646	12,035,940
2025-07-30	1.740	1.770	1.720	1.760	1.656	23,225,080
2025-07-29	1.710	1.730	1.680	1.730	1.627	16,049,400
2025-07-25	1.730	1.730	1.690	1.700	1.599	12,053,800
2025-07-24	1.710	1.760	1.700	1.730	1.627	17,233,699
2025-07-23	1.670	1.730	1.670	1.720	1.618	17,000,740

← NewerPage 5 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.