Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.520	0.520	0.490	0.510	0.510	261,200
2024-07-24	0.510	0.510	0.500	0.510	0.510	8,400
2024-07-23	0.520	0.520	0.480	0.510	0.510	263,200
2024-07-19	0.520	0.520	0.500	0.520	0.520	25,200
2024-07-18	0.510	0.520	0.500	0.520	0.520	168,100
2024-07-17	0.530	0.540	0.510	0.530	0.530	575,000
2024-07-16	0.530	0.540	0.520	0.530	0.530	381,300
2024-07-15	0.550	0.550	0.530	0.540	0.540	190,700
2024-07-12	0.550	0.550	0.530	0.550	0.550	35,100
2024-07-11	0.540	0.560	0.530	0.550	0.550	965,100
2024-07-10	0.540	0.540	0.530	0.540	0.540	175,600
2024-07-09	0.530	0.540	0.530	0.540	0.540	149,600
2024-07-08	0.540	0.540	0.520	0.540	0.540	190,900
2024-07-05	0.530	0.540	0.520	0.540	0.540	771,800
2024-07-04	0.550	0.550	0.530	0.540	0.540	667,000
2024-07-03	0.550	0.560	0.550	0.550	0.550	78,800
2024-07-02	0.560	0.560	0.550	0.560	0.560	9,100
2024-07-01	0.570	0.570	0.550	0.560	0.560	121,000
2024-06-28	0.560	0.560	0.550	0.560	0.560	164,800
2024-06-27	0.560	0.570	0.550	0.560	0.560	295,200
2024-06-26	0.550	0.570	0.550	0.570	0.570	60,300
2024-06-25	0.560	0.590	0.550	0.570	0.570	355,700
2024-06-24	0.560	0.560	0.550	0.560	0.560	40,500
2024-06-21	0.550	0.560	0.540	0.560	0.560	75,200
2024-06-20	0.550	0.560	0.550	0.560	0.560	6,400
2024-06-19	0.540	0.560	0.530	0.560	0.560	140,200
2024-06-18	0.570	0.570	0.530	0.570	0.570	457,500
2024-06-17	0.550	0.580	0.540	0.570	0.570	479,700
2024-06-14	0.550	0.570	0.550	0.570	0.570	167,800
2024-06-13	0.570	0.570	0.550	0.550	0.550	38,500
2024-06-12	0.570	0.570	0.560	0.570	0.570	169,600
2024-06-11	0.560	0.580	0.560	0.580	0.580	74,500
2024-06-10	0.580	0.580	0.560	0.570	0.570	269,900
2024-06-07	0.560	0.580	0.560	0.580	0.580	44,100
2024-06-06	0.580	0.580	0.560	0.570	0.570	143,500
2024-06-05	0.550	0.600	0.550	0.580	0.580	426,800
2024-06-04	0.610	0.610	0.550	0.570	0.570	1,068,400
2024-05-31	0.590	0.610	0.590	0.610	0.610	280,000
2024-05-30	0.600	0.600	0.590	0.600	0.600	84,500
2024-05-29	0.590	0.600	0.590	0.600	0.600	214,600
2024-05-28	0.600	0.600	0.590	0.600	0.600	166,800
2024-05-27	0.590	0.610	0.590	0.600	0.600	738,700
2024-05-24	0.580	0.600	0.580	0.600	0.600	311,300
2024-05-23	0.580	0.590	0.570	0.590	0.590	47,900
2024-05-21	0.580	0.590	0.570	0.590	0.590	131,800
2024-05-20	0.570	0.580	0.570	0.580	0.580	253,300
2024-05-17	0.580	0.580	0.560	0.570	0.570	178,700
2024-05-16	0.570	0.590	0.570	0.580	0.580	165,200
2024-05-15	0.570	0.580	0.570	0.580	0.580	1,266,500
2024-05-14	0.580	0.650	0.570	0.570	0.570	10,201,800
2024-05-13	0.580	0.580	0.570	0.580	0.580	10,400
2024-05-10	0.580	0.580	0.570	0.580	0.580	32,100
2024-05-09	0.590	0.600	0.560	0.580	0.580	83,100
2024-05-08	0.580	0.590	0.570	0.590	0.590	45,300
2024-05-07	0.570	0.580	0.560	0.580	0.580	251,400
2024-05-03	0.570	0.590	0.560	0.590	0.590	62,900
2024-05-02	0.590	0.590	0.560	0.590	0.590	128,900
2024-04-30	0.570	0.590	0.570	0.590	0.590	67,300
2024-04-29	0.560	0.590	0.560	0.590	0.590	585,100
2024-04-26	0.580	0.590	0.560	0.580	0.580	152,600

← NewerPage 10 of 18 · 1,026 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.