Chic Republic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.570	0.590	0.560	0.570	0.570	264,800
2024-04-24	0.580	0.580	0.560	0.570	0.570	89,300
2024-04-23	0.570	0.580	0.560	0.580	0.580	110,200
2024-04-22	0.580	0.580	0.560	0.580	0.580	45,200
2024-04-19	0.590	0.590	0.540	0.580	0.580	718,500
2024-04-18	0.580	0.600	0.570	0.600	0.600	433,000
2024-04-17	0.600	0.600	0.590	0.590	0.590	202,100
2024-04-11	0.590	0.610	0.590	0.610	0.610	154,900
2024-04-10	0.610	0.610	0.590	0.610	0.610	389,000
2024-04-09	0.600	0.600	0.570	0.600	0.600	71,500
2024-04-05	0.580	0.600	0.570	0.590	0.590	289,500
2024-04-04	0.610	0.610	0.580	0.610	0.610	287,300
2024-04-03	0.610	0.610	0.590	0.600	0.600	33,700
2024-04-02	0.620	0.630	0.590	0.610	0.610	302,000
2024-04-01	0.620	0.620	0.600	0.620	0.620	46,400
2024-03-29	0.610	0.630	0.600	0.610	0.610	75,200
2024-03-28	0.610	0.630	0.570	0.610	0.610	198,200
2024-03-27	0.630	0.630	0.610	0.620	0.620	56,100
2024-03-26	0.630	0.630	0.600	0.620	0.620	78,200
2024-03-25	0.620	0.630	0.590	0.620	0.620	480,000
2024-03-22	0.610	0.630	0.600	0.610	0.610	57,700
2024-03-21	0.610	0.630	0.610	0.610	0.610	315,100
2024-03-20	0.630	0.630	0.610	0.630	0.630	155,400
2024-03-19	0.630	0.630	0.600	0.630	0.630	692,400
2024-03-18	0.630	0.630	0.600	0.620	0.620	59,600
2024-03-15	0.630	0.630	0.620	0.630	0.630	29,800
2024-03-14	0.620	0.630	0.610	0.620	0.620	36,600
2024-03-13	0.630	0.630	0.620	0.630	0.630	21,400
2024-03-12	0.620	0.640	0.620	0.630	0.630	242,300
2024-03-11	0.630	0.630	0.600	0.620	0.620	28,000
2024-03-08	0.610	0.620	0.590	0.620	0.620	286,000
2024-03-07	0.600	0.620	0.590	0.600	0.600	82,600
2024-03-06	0.610	0.620	0.590	0.590	0.590	41,000
2024-03-05	0.610	0.620	0.580	0.610	0.610	131,100
2024-03-04	0.630	0.630	0.610	0.620	0.620	35,000
2024-03-01	0.620	0.630	0.600	0.610	0.610	54,800
2024-02-29	0.660	0.660	0.450	0.620	0.620	2,799,700
2024-02-28	0.650	0.650	0.630	0.640	0.640	112,100
2024-02-27	0.650	0.660	0.620	0.650	0.650	645,600
2024-02-23	0.670	0.670	0.620	0.660	0.660	109,800
2024-02-22	0.650	0.670	0.650	0.670	0.670	153,900
2024-02-21	0.640	0.680	0.620	0.660	0.660	1,038,400
2024-02-20	0.650	0.670	0.640	0.660	0.660	157,300
2024-02-19	0.670	0.670	0.660	0.660	0.660	191,400
2024-02-16	0.690	0.690	0.620	0.670	0.670	785,300
2024-02-15	0.700	0.700	0.670	0.690	0.690	450,800
2024-02-14	0.690	0.690	0.680	0.680	0.680	163,300
2024-02-13	0.700	0.710	0.690	0.690	0.690	953,600
2024-02-12	0.710	0.790	0.700	0.700	0.700	15,410,300
2024-02-09	0.700	0.710	0.700	0.710	0.710	120,100
2024-02-08	0.710	0.720	0.690	0.710	0.710	230,300
2024-02-07	0.690	0.710	0.680	0.710	0.710	168,800
2024-02-06	0.710	0.710	0.690	0.690	0.690	113,200
2024-02-05	0.680	0.710	0.680	0.710	0.710	137,400
2024-02-02	0.700	0.720	0.670	0.700	0.700	336,700
2024-02-01	0.720	0.720	0.700	0.710	0.710	24,100
2024-01-31	0.730	0.740	0.700	0.720	0.720	853,200
2024-01-30	0.690	0.730	0.690	0.730	0.730	775,200
2024-01-29	0.690	0.690	0.680	0.690	0.690	11,800
2024-01-26	0.680	0.700	0.670	0.690	0.690	190,100

← NewerPage 11 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.