Chularat Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.900	2.920	2.840	2.840	2.596	16,178,280
2024-10-22	2.960	2.980	2.900	2.920	2.669	15,567,890
2024-10-21	2.940	3.000	2.940	2.960	2.706	26,418,900
2024-10-18	2.920	2.980	2.920	2.940	2.687	55,915,594
2024-10-17	2.940	2.960	2.900	2.900	2.651	16,927,609
2024-10-16	2.940	2.980	2.940	2.960	2.706	57,739,441
2024-10-15	2.880	2.960	2.880	2.920	2.669	53,003,020
2024-10-11	2.880	2.920	2.840	2.880	2.633	46,811,078
2024-10-10	2.820	2.900	2.800	2.860	2.614	57,717,859
2024-10-09	2.720	2.780	2.720	2.780	2.541	32,062,480
2024-10-08	2.680	2.740	2.680	2.740	2.505	27,303,859
2024-10-07	2.640	2.720	2.640	2.700	2.468	26,162,820
2024-10-04	2.680	2.680	2.620	2.660	2.432	54,631,770
2024-10-03	2.680	2.700	2.620	2.660	2.432	29,309,160
2024-10-02	2.760	2.760	2.720	2.740	2.505	16,349,970
2024-10-01	2.700	2.740	2.680	2.740	2.505	15,468,760
2024-09-30	2.760	2.760	2.680	2.720	2.486	39,356,793
2024-09-27	2.740	2.780	2.720	2.760	2.523	17,344,930
2024-09-26	2.700	2.800	2.700	2.740	2.505	59,453,070
2024-09-25	2.660	2.680	2.620	2.640	2.413	12,639,510
2024-09-24	2.620	2.660	2.600	2.640	2.413	22,773,699
2024-09-23	2.720	2.720	2.600	2.620	2.395	34,339,887
2024-09-20	2.760	2.780	2.720	2.720	2.486	9,948,015
2024-09-19	2.720	2.760	2.700	2.740	2.505	12,502,340
2024-09-18	2.740	2.760	2.700	2.720	2.486	24,292,000
2024-09-17	2.780	2.780	2.720	2.740	2.505	7,441,699
2024-09-16	2.700	2.760	2.680	2.760	2.523	26,634,850
2024-09-13	2.680	2.760	2.680	2.700	2.468	38,475,379
2024-09-12	2.640	2.680	2.620	2.660	2.432	19,453,051
2024-09-11	2.660	2.680	2.600	2.620	2.395	25,006,061
2024-09-10	2.660	2.680	2.640	2.660	2.432	11,686,470
2024-09-09	2.680	2.700	2.640	2.660	2.432	22,065,869
2024-09-06	2.700	2.720	2.660	2.680	2.450	40,615,809
2024-09-05	2.660	2.720	2.660	2.700	2.468	34,517,391
2024-09-04	2.620	2.660	2.620	2.660	2.432	14,779,010
2024-09-03	2.560	2.640	2.560	2.640	2.413	66,844,078
2024-09-02	2.560	2.560	2.540	2.540	2.322	4,647,899
2024-08-30	2.540	2.600	2.540	2.560	2.340	10,342,390
2024-08-29	2.560	2.580	2.540	2.560	2.340	4,722,853
2024-08-28	2.600	2.600	2.560	2.580	2.358	10,897,200
2024-08-27	2.600	2.620	2.540	2.600	2.377	21,934,711
2024-08-26	2.640	2.660	2.580	2.620	2.377	22,920,881
2024-08-23	2.580	2.720	2.580	2.660	2.413	56,595,219
2024-08-22	2.540	2.620	2.520	2.580	2.340	37,774,840
2024-08-21	2.460	2.560	2.460	2.520	2.286	39,513,699
2024-08-20	2.460	2.480	2.420	2.440	2.213	16,754,750
2024-08-19	2.400	2.440	2.380	2.440	2.213	12,051,620
2024-08-16	2.400	2.440	2.380	2.420	2.195	22,724,891
2024-08-15	2.380	2.400	2.280	2.360	2.141	21,974,250
2024-08-14	2.420	2.420	2.360	2.400	2.177	8,861,048
2024-08-13	2.420	2.420	2.380	2.420	2.195	9,238,170
2024-08-09	2.460	2.480	2.400	2.420	2.195	17,723,170
2024-08-08	2.400	2.460	2.380	2.440	2.213	20,436,770
2024-08-07	2.320	2.400	2.300	2.380	2.159	23,445,930
2024-08-06	2.340	2.360	2.280	2.300	2.086	20,345,350
2024-08-05	2.380	2.400	2.300	2.320	2.105	27,546,811
2024-08-02	2.480	2.480	2.400	2.420	2.195	20,937,391
2024-08-01	2.440	2.520	2.440	2.480	2.250	39,096,621
2024-07-31	2.440	2.440	2.400	2.400	2.177	11,746,240
2024-07-30	2.440	2.460	2.400	2.420	2.195	11,212,640

← NewerPage 9 of 21 · 1,212 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.