Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.290	0.290	0.290	0.290	0.290	12,700
2026-10-15	0.290	0.300	0.270	0.300	0.300	78,500
2026-10-14	0.290	0.300	0.290	0.290	0.290	40,900
2026-10-12	0.300	0.300	0.280	0.300	0.300	1,200
2026-10-09	0.280	0.300	0.280	0.300	0.300	600
2026-10-08	0.280	0.300	0.280	0.300	0.300	3,300
2026-10-07	0.290	0.300	0.280	0.290	0.290	40,600
2026-10-06	0.290	0.300	0.290	0.300	0.300	2,410
2026-10-05	0.290	0.300	0.290	0.300	0.300	43,800
2026-10-02	0.300	0.300	0.300	0.300	0.300	8,200
2026-10-01	0.290	0.300	0.290	0.300	0.300	15,100
2026-09-30	0.290	0.300	0.290	0.300	0.300	31,200
2026-09-29	0.300	0.300	0.300	0.300	0.300	0
2026-09-28	0.290	0.300	0.290	0.300	0.300	20,600
2026-09-25	0.300	0.300	0.290	0.300	0.300	20,600
2026-09-24	0.290	0.300	0.290	0.300	0.300	20,700
2026-09-23	0.290	0.300	0.290	0.300	0.300	11,400
2026-09-22	0.300	0.310	0.280	0.300	0.300	143,200
2026-09-21	0.290	0.300	0.290	0.300	0.300	19,200
2026-09-18	0.280	0.300	0.280	0.300	0.300	20,400
2026-09-17	0.280	0.300	0.280	0.300	0.300	10,100
2026-09-16	0.280	0.300	0.280	0.290	0.290	26,710
2026-09-15	0.300	0.300	0.290	0.290	0.290	3,849
2026-09-14	0.300	0.300	0.280	0.290	0.290	18,600
2026-09-11	0.300	0.300	0.280	0.280	0.280	33,200
2026-09-10	0.290	0.300	0.290	0.300	0.300	4,200
2026-09-09	0.290	0.300	0.290	0.300	0.300	38,300
2026-09-08	0.290	0.300	0.290	0.300	0.300	2,600
2026-09-07	0.300	0.300	0.290	0.300	0.300	17,900
2026-09-04	0.280	0.300	0.280	0.300	0.300	14,900
2026-09-03	0.280	0.290	0.270	0.290	0.290	12,701
2026-09-02	0.280	0.290	0.270	0.280	0.280	43,901
2026-09-01	0.290	0.300	0.280	0.290	0.290	353,401
2026-08-31	0.300	0.300	0.290	0.300	0.300	68,900
2026-08-28	0.290	0.340	0.290	0.310	0.310	600,900
2026-08-27	0.280	0.290	0.280	0.290	0.290	27,610
2026-08-26	0.290	0.300	0.280	0.300	0.300	65,220
2026-08-25	0.280	0.300	0.280	0.300	0.300	27,222
2026-08-24	0.290	0.300	0.290	0.290	0.290	37,929
2026-08-21	0.270	0.300	0.270	0.300	0.300	109,600
2026-08-20	0.270	0.290	0.270	0.280	0.280	79,400
2026-08-19	0.280	0.290	0.270	0.290	0.290	35,400
2026-08-18	0.280	0.290	0.280	0.290	0.290	31,200
2026-08-17	0.290	0.300	0.280	0.300	0.300	66,500
2026-08-14	0.280	0.300	0.280	0.300	0.300	33,606
2026-08-13	0.290	0.300	0.290	0.300	0.300	14,800
2026-08-11	0.290	0.300	0.280	0.300	0.300	12,300
2026-08-10	0.290	0.300	0.280	0.300	0.300	25,200
2026-08-07	0.290	0.300	0.290	0.300	0.300	31,700
2026-08-06	0.300	0.300	0.290	0.300	0.300	59,389
2026-08-05	0.300	0.310	0.280	0.300	0.300	162,600
2026-08-04	0.300	0.310	0.290	0.310	0.310	111,100
2026-08-03	0.310	0.320	0.300	0.310	0.310	108,451
2026-07-31	0.300	0.310	0.300	0.310	0.310	38,202
2026-07-30	0.320	0.320	0.300	0.310	0.310	80,320
2026-07-27	0.310	0.340	0.310	0.320	0.320	80,821
2026-07-24	0.310	0.330	0.300	0.320	0.320	10,900
2026-07-23	0.310	0.320	0.310	0.320	0.320	16,300
2026-07-22	0.320	0.320	0.300	0.320	0.320	33,600
2026-07-21	0.310	0.340	0.310	0.320	0.320	170,900

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-09	0.0025 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.