Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.760	1.780	1.740	1.760	1.609	23,875,350
2025-04-21	1.800	1.810	1.750	1.770	1.618	16,627,830
2025-04-18	1.750	1.770	1.740	1.750	1.600	12,822,420
2025-04-17	1.720	1.750	1.700	1.740	1.591	8,789,967
2025-04-16	1.700	1.740	1.700	1.720	1.572	10,612,620
2025-04-11	1.670	1.710	1.660	1.700	1.554	8,640,521
2025-04-10	1.680	1.700	1.650	1.680	1.536	14,640,310
2025-04-09	1.580	1.690	1.580	1.630	1.490	25,206,369
2025-04-08	1.580	1.660	1.550	1.600	1.463	46,572,602
2025-04-04	1.670	1.680	1.630	1.670	1.527	43,551,793
2025-04-03	1.690	1.690	1.640	1.680	1.536	29,012,840
2025-04-02	1.680	1.720	1.670	1.690	1.545	9,519,590
2025-04-01	1.690	1.710	1.670	1.680	1.536	9,305,598
2025-03-31	1.650	1.720	1.640	1.700	1.554	23,685,381
2025-03-28	1.740	1.750	1.700	1.700	1.554	11,068,730
2025-03-27	1.790	1.800	1.730	1.740	1.591	16,957,221
2025-03-26	1.800	1.820	1.760	1.790	1.636	13,145,530
2025-03-25	1.830	1.830	1.800	1.800	1.645	7,876,709
2025-03-24	1.820	1.830	1.810	1.820	1.664	6,066,553
2025-03-21	1.830	1.840	1.800	1.820	1.664	17,436,080
2025-03-20	1.890	1.910	1.810	1.810	1.655	45,147,793
2025-03-19	1.870	1.910	1.870	1.890	1.728	17,278,850
2025-03-18	1.870	1.910	1.840	1.880	1.719	18,964,080
2025-03-17	1.890	1.890	1.860	1.870	1.709	17,853,920
2025-03-14	1.890	1.900	1.870	1.890	1.728	13,621,180
2025-03-13	1.900	1.900	1.850	1.880	1.719	17,147,801
2025-03-12	1.980	1.980	1.840	1.880	1.719	65,309,191
2025-03-11	1.990	2.000	1.960	1.990	1.819	27,109,760
2025-03-10	2.060	2.060	2.000	2.000	1.828	12,041,940
2025-03-07	2.060	2.120	2.040	2.060	1.883	15,002,180
2025-03-06	2.140	2.140	2.060	2.080	1.901	6,446,128
2025-03-05	2.040	2.140	2.020	2.140	1.956	19,849,109
2025-03-04	2.080	2.120	2.040	2.040	1.865	11,461,340
2025-03-03	2.140	2.140	2.060	2.120	1.938	30,825,961
2025-02-28	1.820	2.160	1.710	2.160	1.974	203,605,906
2025-02-27	2.320	2.360	2.260	2.260	2.066	11,651,840
2025-02-26	2.180	2.300	2.120	2.300	2.102	31,970,221
2025-02-25	2.240	2.240	2.160	2.180	1.993	8,996,640
2025-02-24	2.280	2.280	2.200	2.240	2.048	15,251,610
2025-02-21	2.300	2.300	2.240	2.280	2.084	10,264,650
2025-02-20	2.260	2.300	2.260	2.280	2.084	17,020,779
2025-02-19	2.240	2.300	2.240	2.280	2.084	24,846,730
2025-02-18	2.260	2.260	2.180	2.260	2.066	23,164,789
2025-02-17	2.120	2.240	2.120	2.240	2.048	12,020,470
2025-02-14	2.120	2.160	2.100	2.120	1.938	8,789,273
2025-02-13	2.100	2.140	2.080	2.100	1.920	9,963,517
2025-02-11	2.040	2.180	2.040	2.160	1.974	18,971,840
2025-02-10	2.160	2.160	2.040	2.040	1.865	19,508,770
2025-02-07	2.160	2.180	2.140	2.180	1.993	7,550,049
2025-02-06	2.200	2.200	2.140	2.160	1.974	9,231,497
2025-02-05	2.180	2.220	2.180	2.180	1.993	19,028,641
2025-02-04	2.280	2.280	2.160	2.180	1.993	9,074,471
2025-02-03	2.160	2.260	2.120	2.240	2.048	21,049,230
2025-01-31	2.180	2.220	2.160	2.180	1.993	10,654,230
2025-01-30	2.240	2.260	2.160	2.180	1.993	24,484,789
2025-01-29	2.280	2.300	2.220	2.220	2.029	6,683,532
2025-01-28	2.260	2.320	2.260	2.280	2.084	11,244,620
2025-01-27	2.280	2.340	2.280	2.280	2.084	8,892,558
2025-01-24	2.300	2.340	2.260	2.280	2.084	10,985,440
2025-01-23	2.280	2.340	2.280	2.280	2.084	25,383,029

← NewerPage 7 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.