Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.280	2.300	2.220	2.260	2.066	16,176,650
2025-01-21	2.180	2.280	2.180	2.240	2.048	20,999,939
2025-01-20	2.240	2.260	2.120	2.160	1.974	26,495,199
2025-01-17	2.260	2.260	2.200	2.220	2.029	13,303,110
2025-01-16	2.300	2.300	2.220	2.280	2.084	15,777,570
2025-01-15	2.260	2.320	2.240	2.320	2.121	11,337,490
2025-01-14	2.320	2.340	2.260	2.260	2.066	15,992,240
2025-01-13	2.340	2.360	2.300	2.320	2.121	10,585,030
2025-01-10	2.320	2.380	2.280	2.340	2.139	36,369,070
2025-01-09	2.380	2.380	2.320	2.320	2.121	16,633,199
2025-01-08	2.420	2.420	2.360	2.380	2.176	16,783,010
2025-01-07	2.360	2.440	2.340	2.400	2.194	38,263,887
2025-01-06	2.440	2.460	2.360	2.360	2.157	17,289,010
2025-01-03	2.420	2.460	2.400	2.440	2.230	19,157,650
2025-01-02	2.440	2.480	2.420	2.420	2.212	35,584,441
2024-12-30	2.460	2.480	2.420	2.440	2.230	10,853,610
2024-12-27	2.460	2.500	2.420	2.480	2.267	17,703,631
2024-12-26	2.460	2.480	2.420	2.460	2.249	19,375,100
2024-12-25	2.520	2.520	2.420	2.460	2.249	54,441,680
2024-12-24	2.500	2.520	2.480	2.520	2.304	6,010,634
2024-12-23	2.460	2.520	2.440	2.500	2.285	7,145,373
2024-12-20	2.460	2.540	2.460	2.480	2.267	15,435,520
2024-12-19	2.520	2.560	2.460	2.460	2.249	19,305,930
2024-12-18	2.580	2.600	2.520	2.540	2.322	24,671,051
2024-12-17	2.640	2.640	2.540	2.560	2.340	31,487,131
2024-12-16	2.620	2.640	2.600	2.620	2.395	5,432,114
2024-12-13	2.660	2.660	2.600	2.620	2.395	12,027,810
2024-12-12	2.640	2.680	2.600	2.640	2.413	39,225,008
2024-12-11	2.680	2.700	2.640	2.640	2.413	14,074,320
2024-12-09	2.720	2.740	2.640	2.680	2.450	34,695,809
2024-12-06	2.700	2.740	2.680	2.740	2.505	20,154,080
2024-12-04	2.720	2.760	2.680	2.700	2.468	37,989,488
2024-12-03	2.680	2.700	2.660	2.700	2.468	21,575,859
2024-12-02	2.640	2.700	2.620	2.660	2.432	16,635,430
2024-11-29	2.580	2.660	2.580	2.640	2.413	50,133,406
2024-11-28	2.620	2.660	2.540	2.580	2.358	62,670,500
2024-11-27	2.640	2.660	2.580	2.640	2.413	21,944,500
2024-11-26	2.620	2.640	2.580	2.620	2.395	36,802,941
2024-11-25	2.600	2.680	2.580	2.640	2.413	39,599,633
2024-11-22	2.700	2.700	2.560	2.600	2.377	50,182,160
2024-11-21	2.620	2.700	2.620	2.680	2.450	15,430,250
2024-11-20	2.640	2.700	2.640	2.640	2.413	22,803,520
2024-11-19	2.720	2.720	2.620	2.640	2.413	43,520,246
2024-11-18	2.780	2.800	2.700	2.740	2.505	22,197,641
2024-11-15	2.900	2.920	2.740	2.760	2.523	54,912,020
2024-11-14	2.800	2.880	2.800	2.880	2.633	15,574,470
2024-11-13	2.760	2.900	2.760	2.820	2.578	26,671,859
2024-11-12	2.860	2.860	2.780	2.800	2.560	13,972,350
2024-11-11	2.920	2.920	2.820	2.860	2.614	12,685,740
2024-11-08	2.840	2.920	2.840	2.920	2.669	11,282,190
2024-11-07	2.920	2.940	2.840	2.840	2.596	15,368,900
2024-11-06	2.880	2.920	2.840	2.920	2.669	18,471,850
2024-11-05	2.840	2.900	2.820	2.900	2.651	18,753,211
2024-11-04	2.880	2.880	2.840	2.860	2.614	13,237,950
2024-11-01	2.840	2.900	2.840	2.900	2.651	19,719,340
2024-10-31	2.760	2.900	2.740	2.900	2.651	35,114,539
2024-10-30	2.780	2.820	2.760	2.780	2.541	17,405,070
2024-10-29	2.900	2.920	2.780	2.800	2.560	49,356,289
2024-10-28	2.920	2.940	2.880	2.920	2.669	22,675,461
2024-10-25	2.860	2.940	2.820	2.920	2.669	46,413,859

← NewerPage 8 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.