Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.670	1.730	1.670	1.720	1.618	17,000,740
2025-07-22	1.690	1.700	1.660	1.670	1.571	12,784,920
2025-07-21	1.680	1.700	1.660	1.690	1.590	10,242,090
2025-07-18	1.680	1.720	1.650	1.680	1.580	30,106,561
2025-07-17	1.620	1.670	1.620	1.660	1.562	15,479,710
2025-07-16	1.660	1.670	1.610	1.610	1.515	16,696,221
2025-07-15	1.590	1.660	1.590	1.660	1.562	32,672,830
2025-07-14	1.540	1.590	1.530	1.590	1.496	14,787,650
2025-07-11	1.550	1.570	1.530	1.530	1.439	6,815,866
2025-07-09	1.520	1.580	1.520	1.550	1.458	15,322,750
2025-07-08	1.480	1.540	1.470	1.520	1.430	9,370,266
2025-07-07	1.560	1.560	1.480	1.500	1.411	21,593,961
2025-07-04	1.580	1.590	1.550	1.550	1.458	8,475,486
2025-07-03	1.520	1.590	1.520	1.580	1.486	18,183,590
2025-07-02	1.530	1.530	1.490	1.520	1.430	11,576,540
2025-07-01	1.530	1.540	1.490	1.540	1.449	8,122,995
2025-06-30	1.510	1.520	1.490	1.520	1.430	11,960,540
2025-06-27	1.540	1.540	1.490	1.500	1.411	8,673,222
2025-06-26	1.530	1.560	1.520	1.540	1.449	11,148,260
2025-06-25	1.520	1.530	1.460	1.520	1.430	18,615,461
2025-06-24	1.450	1.530	1.450	1.530	1.439	19,549,711
2025-06-23	1.470	1.470	1.420	1.440	1.355	13,412,610
2025-06-20	1.540	1.550	1.470	1.470	1.383	50,769,281
2025-06-19	1.540	1.550	1.510	1.540	1.449	10,059,730
2025-06-18	1.570	1.600	1.550	1.550	1.458	23,191,221
2025-06-17	1.620	1.640	1.610	1.610	1.515	5,866,875
2025-06-16	1.660	1.670	1.590	1.620	1.524	19,686,561
2025-06-13	1.650	1.670	1.640	1.650	1.552	13,388,240
2025-06-12	1.730	1.740	1.670	1.670	1.571	30,131,439
2025-06-11	1.660	1.730	1.660	1.730	1.627	43,778,078
2025-06-10	1.680	1.720	1.630	1.660	1.562	52,630,020
2025-06-09	1.640	1.690	1.620	1.690	1.590	32,908,520
2025-06-06	1.630	1.660	1.630	1.640	1.543	28,123,471
2025-06-05	1.600	1.640	1.570	1.620	1.524	22,191,131
2025-06-04	1.560	1.620	1.540	1.590	1.496	29,981,279
2025-05-30	1.620	1.630	1.560	1.560	1.467	19,443,750
2025-05-29	1.560	1.640	1.550	1.630	1.533	52,529,340
2025-05-28	1.540	1.570	1.530	1.560	1.467	32,217,131
2025-05-27	1.480	1.580	1.470	1.540	1.449	54,402,180
2025-05-26	1.490	1.510	1.450	1.470	1.383	44,657,312
2025-05-23	1.480	1.530	1.450	1.480	1.392	61,118,461
2025-05-22	1.680	1.680	1.390	1.470	1.383	126,791,695
2025-05-21	1.790	1.800	1.660	1.680	1.580	55,478,578
2025-05-20	1.840	1.840	1.790	1.790	1.684	11,874,210
2025-05-19	1.900	1.900	1.800	1.830	1.721	21,266,760
2025-05-16	1.890	1.900	1.860	1.900	1.787	12,795,920
2025-05-15	1.880	1.910	1.840	1.890	1.778	26,189,211
2025-05-14	1.920	1.920	1.850	1.880	1.769	35,706,500
2025-05-13	1.910	1.940	1.890	1.930	1.816	25,174,039
2025-05-09	1.850	1.920	1.850	1.880	1.769	35,753,848
2025-05-08	1.860	1.860	1.830	1.840	1.731	11,704,200
2025-05-07	1.770	1.860	1.770	1.860	1.750	27,403,770
2025-05-06	1.780	1.820	1.760	1.770	1.665	18,397,420
2025-05-02	1.790	1.830	1.760	1.820	1.664	51,032,031
2025-04-30	1.770	1.790	1.750	1.780	1.627	14,797,380
2025-04-29	1.760	1.820	1.740	1.770	1.618	29,593,250
2025-04-28	1.770	1.810	1.770	1.780	1.627	17,336,289
2025-04-25	1.730	1.790	1.730	1.770	1.618	13,996,810
2025-04-24	1.710	1.740	1.680	1.740	1.591	39,005,219
2025-04-23	1.770	1.770	1.690	1.700	1.554	40,480,930

← NewerPage 6 of 21 · 1,216 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.